]> git.proxmox.com Git - extjs.git/blame - extjs/examples/modern/stockapp/app/store/Apple.js
projects / extjs.git / blame
? search:
summary | shortlog | log | commit | commitdiff | tree
blob | blame (incremental) | history | HEAD
add extjs 6.0.1 sources
[extjs.git] / extjs / examples / modern / stockapp / app / store / Apple.js
CommitLineData
6527f429
DM		 1Ext.define("StockApp.store.Apple", {\r
2 alias: 'store.Apple',\r
3 requires: ['StockApp.model.Stock', 'Ext.data.reader.Array'],\r
4 extend: "Ext.data.ArrayStore",\r
5 config: {\r
6 model: "StockApp.model.Stock",\r
7 data: [\r
8 [820566000000, 32.25, 32.25, 31.75, 32.13, 4983200, 8.03],\r
9 [820652400000, 32, 32.88, 31.87, 32.13, 15368800, 8.03],\r
10 [820738800000, 32.38, 32.38, 31.37, 31.56, 10721200, 7.89],\r
11 [820825200000, 31.62, 34.25, 31.37, 34.25, 15929200, 8.56],\r
12 [821084400000, 34.5, 35.5, 34, 34.63, 4341200, 8.66],\r
13 [821170800000, 34.63, 34.63, 32.75, 32.75, 8978800, 8.19],\r
14 [821257200000, 32.5, 34.75, 32.25, 34.25, 13057600, 8.56],\r
15 [821343600000, 32.63, 35, 32.38, 35, 27041200, 8.75],\r
16 [821430000000, 34.75, 34.75, 33.25, 33.88, 14370000, 8.47],\r
17 [821689200000, 33.75, 34.5, 33.38, 34.13, 12971200, 8.53],\r
18 [821775600000, 34.38, 34.75, 33.63, 34.56, 12606400, 8.64],\r
19 [821862000000, 34.38, 34.38, 33.75, 34, 8445200, 8.5],\r
20 [821948400000, 32.88, 33.38, 30.37, 31.94, 24955200, 7.99],\r
21 [822034800000, 31, 31.75, 29.37, 29.87, 29623600, 7.47],\r
22 [822294000000, 29.75, 31, 29.25, 30.5, 17852400, 7.62],\r
23 [822380400000, 33.75, 34, 31, 31.62, 35305200, 7.91],\r
24 [822466800000, 32.13, 32.25, 31.75, 32.25, 23438800, 8.06],\r
25 [822553200000, 31.75, 32, 30.12, 30.25, 15911200, 7.56],\r
26 [822639600000, 30.37, 31.25, 28.62, 30.62, 26297600, 7.66],\r
27 [822898800000, 29, 29.75, 28.75, 29.12, 11900000, 7.28],\r
28 [822985200000, 27, 28.12, 26.86, 27.31, 22246800, 6.83],\r
29 [823071600000, 27.75, 28, 27.37, 27.62, 11736800, 6.91],\r
30 [823158000000, 27.5, 28.37, 27.5, 28.37, 11902400, 7.09],\r
31 [823244400000, 28.87, 29.62, 28.75, 29.25, 19865600, 7.31],\r
32 [823503600000, 29.69, 29.75, 29, 29.25, 11396400, 7.31],\r
33 [823590000000, 29.25, 30, 29.25, 29.62, 8101200, 7.41],\r
34 [823676400000, 29.75, 29.75, 27.75, 28.25, 12885200, 7.06],\r
35 [823762800000, 27.5, 28.12, 27.5, 27.87, 9420800, 6.97],\r
36 [823849200000, 27.87, 28.5, 27.62, 27.75, 7360800, 6.94],\r
37 [824108400000, 28.12, 28.5, 28, 28.37, 6948800, 7.09],\r
38 [824194800000, 28, 28.87, 27.87, 28.12, 8161200, 7.03],\r
39 [824281200000, 28.25, 28.25, 27.44, 27.62, 5843600, 6.91],\r
40 [824367600000, 27.62, 28.12, 27.37, 28, 4360000, 7],\r
41 [824454000000, 28.12, 28.37, 27.5, 27.5, 5602400, 6.88],\r
42 [824799600000, 28, 29.5, 28, 29, 13473200, 7.25],\r
43 [824886000000, 29.37, 29.75, 29.12, 29.62, 7924400, 7.41],\r
44 [824972400000, 30, 30.12, 29.62, 29.87, 6588000, 7.47],\r
45 [825058800000, 29.87, 30.25, 29.62, 29.87, 6205200, 7.47],\r
46 [825318000000, 30, 30.12, 29.5, 29.5, 4238000, 7.38],\r
47 [825404400000, 29.87, 29.87, 28.5, 28.62, 5331200, 7.16],\r
48 [825490800000, 28.87, 28.87, 27.62, 27.75, 6728800, 6.94],\r
49 [825577200000, 27.5, 27.75, 27.25, 27.5, 4049200, 6.88],\r
50 [825663600000, 27.62, 27.62, 26.62, 26.87, 8263200, 6.72],\r
51 [825922800000, 27.25, 27.37, 26.25, 26.25, 6708800, 6.56],\r
52 [826009200000, 26.5, 26.75, 26.25, 26.62, 4246800, 6.66],\r
53 [826095600000, 26.75, 26.87, 26.12, 26.19, 3547600, 6.55],\r
54 [826182000000, 26.25, 26.37, 25.37, 25.81, 9292400, 6.45],\r
55 [826268400000, 25.75, 26.25, 25, 26, 5322400, 6.5],\r
56 [826527600000, 26.25, 26.37, 25.75, 25.87, 4544800, 6.47],\r
57 [826614000000, 26, 26.37, 25.62, 25.81, 3453200, 6.45],\r
58 [826700400000, 25.87, 26.12, 25.62, 25.75, 3560000, 6.44],\r
59 [826786800000, 25.87, 25.87, 25.5, 25.62, 3342400, 6.41],\r
60 [826873200000, 26, 26, 25.5, 25.87, 3632400, 6.47],\r
61 [827132400000, 25.94, 26.12, 25.75, 26.12, 3907600, 6.53],\r
62 [827218800000, 26.37, 26.5, 25.62, 25.75, 4442400, 6.44],\r
63 [827305200000, 25.75, 25.75, 25.12, 25.25, 4154800, 6.31],\r
64 [827391600000, 25.5, 25.5, 25, 25.12, 3932400, 6.28],\r
65 [827478000000, 25.25, 25.37, 24.87, 25.37, 3842400, 6.34],\r
66 [827737200000, 25.5, 25.75, 24, 24, 5887600, 6],\r
67 [827823600000, 24, 24.5, 23.62, 23.87, 5755600, 5.97],\r
68 [827910000000, 23.25, 25.25, 23, 25.25, 15338800, 6.31],\r
69 [827996400000, 24.75, 25.62, 24.12, 24.19, 10572000, 6.05],\r
70 [828082800000, 24.25, 24.75, 23.75, 24.56, 5962400, 6.14],\r
71 [828342000000, 25.12, 25.87, 24.52, 25.5, 5680000, 6.38],\r
72 [828428400000, 25.62, 25.62, 24.87, 25, 3635600, 6.25],\r
73 [828514800000, 25.12, 25.12, 24.33, 24.56, 2591200, 6.14],\r
74 [828601200000, 24.62, 24.62, 24, 24.12, 3092000, 6.03],\r
75 [828946800000, 23.87, 24.5, 23.75, 24.37, 6046400, 6.09],\r
76 [829033200000, 24.87, 26.5, 24.37, 26, 8415600, 6.5],\r
77 [829119600000, 26.12, 26.5, 25.87, 26, 6242400, 6.5],\r
78 [829206000000, 26.12, 26.25, 25.5, 25.75, 3526400, 6.44],\r
79 [829292400000, 25.87, 25.87, 25.37, 25.5, 2924400, 6.38],\r
80 [829551600000, 25.5, 25.75, 25, 25.75, 5515600, 6.44],\r
81 [829638000000, 25.87, 26, 25.62, 25.87, 3634400, 6.47],\r
82 [829724400000, 25.87, 26, 25.12, 25.25, 3056400, 6.31],\r
83 [829810800000, 25.37, 25.39, 24.25, 24.75, 7780800, 6.19],\r
84 [829897200000, 24.62, 25.12, 24.62, 25.06, 3655600, 6.26],\r
85 [830156400000, 25.25, 25.5, 24.87, 25.12, 3973200, 6.28],\r
86 [830242800000, 25.12, 25.25, 24.62, 24.75, 6086400, 6.19],\r
87 [830329200000, 24.62, 24.75, 24.19, 24.25, 4596800, 6.06],\r
88 [830415600000, 24.37, 24.87, 24.12, 24.87, 6245200, 6.22],\r
89 [830502000000, 25, 25.12, 24.62, 24.75, 6759200, 6.19],\r
90 [830761200000, 25, 25, 24.5, 24.75, 4324800, 6.19],\r
91 [830847600000, 24.87, 24.87, 24.12, 24.37, 4881200, 6.09],\r
92 [830934000000, 24.37, 24.75, 24.12, 24.37, 4039200, 6.09],\r
93 [831020400000, 24.5, 24.5, 23.5, 23.75, 6728000, 5.94],\r
94 [831106800000, 24.12, 24.12, 23.5, 23.87, 3892400, 5.97],\r
95 [831366000000, 24.87, 25.87, 24.75, 25.62, 10349200, 6.41],\r
96 [831452400000, 26.37, 27.37, 26.25, 26.87, 12641200, 6.72],\r
97 [831538800000, 27.25, 27.25, 25.62, 26.75, 6688800, 6.69],\r
98 [831625200000, 26.37, 26.5, 25.75, 26.12, 3515600, 6.53],\r
99 [831711600000, 26.25, 27.37, 26, 27.25, 3966400, 6.81],\r
100 [831970800000, 27.12, 27.62, 26.62, 27.06, 6701200, 6.76],\r
101 [832057200000, 27.75, 28, 27.5, 27.5, 7068000, 6.88],\r
102 [832143600000, 27.87, 28.87, 27.75, 28.5, 10442400, 7.12],\r
103 [832230000000, 28.25, 28.62, 27.87, 28.37, 4648800, 7.09],\r
104 [832316400000, 28.37, 28.37, 27.5, 27.62, 4405600, 6.91],\r
105 [832575600000, 27.87, 28.12, 27.62, 27.94, 3028800, 6.99],\r
106 [832662000000, 28, 28.12, 27.12, 27.12, 4088000, 6.78],\r
107 [832748400000, 27.37, 27.37, 25.75, 26.06, 7215600, 6.51],\r
108 [832834800000, 26.12, 26.62, 25.75, 26.25, 4447600, 6.56],\r
109 [832921200000, 26.25, 26.87, 26.12, 26.75, 4046800, 6.69],\r
110 [833266800000, 26.75, 27.25, 26.37, 26.37, 3658800, 6.59],\r
111 [833353200000, 26.25, 26.25, 24.75, 24.87, 7840000, 6.22],\r
112 [833439600000, 24.87, 25.75, 24.75, 25.5, 3703600, 6.38],\r
113 [833526000000, 25.62, 26.62, 25.5, 26.12, 5813600, 6.53],\r
114 [833785200000, 25.87, 26, 24.75, 24.75, 4481200, 6.19],\r
115 [833871600000, 24, 24.37, 23.87, 24.19, 27235600, 6.05],\r
116 [833958000000, 25.37, 25.5, 24.25, 25.12, 18228000, 6.28],\r
117 [834044400000, 25, 25.25, 24.12, 24.25, 12938800, 6.06],\r
118 [834130800000, 24, 24.37, 23.5, 24.37, 9565200, 6.09],\r
119 [834390000000, 24.37, 24.5, 24, 24.12, 3820800, 6.03],\r
120 [834476400000, 24.25, 24.25, 24, 24, 5481200, 6],\r
121 [834562800000, 24.5, 24.5, 24, 24.25, 5440000, 6.06],\r
122 [834649200000, 24.37, 24.92, 24, 24.62, 6856800, 6.16],\r
123 [834735600000, 24.75, 24.75, 23.87, 23.94, 5186800, 5.99],\r
124 [834994800000, 24.12, 24.12, 23.62, 23.62, 4052000, 5.91],\r
125 [835081200000, 23.62, 23.75, 22.62, 22.75, 7979200, 5.69],\r
126 [835167600000, 23.12, 23.37, 22.62, 23.12, 4803600, 5.78],\r
127 [835254000000, 23.37, 23.37, 22.5, 22.75, 5260800, 5.69],\r
128 [835340400000, 22.87, 22.87, 22.37, 22.62, 5792000, 5.66],\r
129 [835599600000, 22.62, 22.62, 22.12, 22.25, 4398000, 5.56],\r
130 [835686000000, 22.12, 22.25, 20.37, 20.62, 8831200, 5.16],\r
131 [835772400000, 20.62, 20.75, 19.62, 19.87, 14440800, 4.97],\r
132 [835858800000, 20, 21, 19.75, 20.62, 8202400, 5.16],\r
133 [835945200000, 20.87, 21, 20.62, 21, 4138000, 5.25],\r
134 [836204400000, 21.12, 21.5, 21, 21.5, 4732400, 5.38],\r
135 [836290800000, 21.37, 21.5, 21, 21, 3189200, 5.25],\r
136 [836377200000, 20.37, 20.37, 19.37, 19.37, 10323200, 4.84],\r
137 [836550000000, 19.37, 19.75, 19.25, 19.5, 3808800, 4.88],\r
138 [836809200000, 19.62, 19.87, 19, 19.12, 6762000, 4.78],\r
139 [836895600000, 19.5, 19.62, 19, 19, 6723600, 4.75],\r
140 [836982000000, 19.12, 19.5, 18.75, 18.75, 6055200, 4.69],\r
141 [837068400000, 18.75, 18.87, 17.37, 17.87, 10420000, 4.47],\r
142 [837154800000, 18.37, 18.37, 17.25, 18.06, 9610800, 4.51],\r
143 [837414000000, 18.12, 18.12, 17.12, 17.19, 4779200, 4.3],\r
144 [837500400000, 17.37, 17.37, 16, 16.87, 10334400, 4.22],\r
145 [837586800000, 17.37, 17.5, 16.62, 16.87, 8355600, 4.22],\r
146 [837673200000, 21.5, 21.75, 20.36, 20.87, 32058800, 5.22],\r
147 [837759600000, 20.87, 21, 20.75, 20.75, 9510000, 5.19],\r
148 [838018800000, 20.87, 20.87, 20, 20.25, 5456400, 5.06],\r
149 [838105200000, 20.5, 20.62, 20.25, 20.5, 4651200, 5.12],\r
150 [838191600000, 20, 21, 19.87, 20.81, 9448800, 5.2],\r
151 [838278000000, 21.12, 21.37, 20.75, 21, 4090800, 5.25],\r
152 [838364400000, 21.5, 22, 21.12, 22, 4426800, 5.5],\r
153 [838623600000, 22, 22.5, 21.75, 22.25, 7005600, 5.56],\r
154 [838710000000, 22.62, 22.75, 21.25, 21.37, 6766800, 5.34],\r
155 [838796400000, 21.25, 22, 21.25, 22, 3332400, 5.5],\r
156 [838882800000, 22, 22, 21.12, 21.25, 3942400, 5.31],\r
157 [838969200000, 21.62, 22, 21.25, 21.62, 4574800, 5.41],\r
158 [839228400000, 21.62, 21.87, 20.87, 21, 3612000, 5.25],\r
159 [839314800000, 21, 21.5, 20.75, 21.5, 3354800, 5.38],\r
160 [839401200000, 21.75, 22.62, 21.62, 22.37, 8892400, 5.59],\r
161 [839487600000, 22.37, 22.37, 21.87, 22.12, 3640000, 5.53],\r
162 [839574000000, 22.25, 23.37, 22.12, 23.12, 8243600, 5.78],\r
163 [839833200000, 23.37, 23.62, 22.37, 23, 5408000, 5.75],\r
164 [839919600000, 22.87, 23.12, 22.37, 22.5, 3706400, 5.62],\r
165 [840006000000, 22.62, 23, 22.62, 22.75, 2570000, 5.69],\r
166 [840092400000, 22.62, 22.75, 22.25, 22.25, 3845600, 5.56],\r
167 [840178800000, 22.62, 22.62, 22.12, 22.5, 5075600, 5.62],\r
168 [840438000000, 22.37, 23.62, 22.37, 23.62, 8084400, 5.91],\r
169 [840524400000, 23.87, 23.87, 23.37, 23.5, 7564400, 5.88],\r
170 [840610800000, 23.5, 23.62, 22.87, 23, 4052400, 5.75],\r
171 [840697200000, 23, 23.25, 22.87, 23.25, 3138000, 5.81],\r
172 [840783600000, 23, 24, 23, 23.87, 7281200, 5.97],\r
173 [841042800000, 23.87, 24.12, 23.5, 24.12, 3204400, 6.03],\r
174 [841129200000, 24.12, 25, 24, 24.86, 10339200, 6.22],\r
175 [841215600000, 24.87, 25, 24.5, 24.87, 5844400, 6.22],\r
176 [841302000000, 24.87, 24.87, 24.37, 24.5, 3829200, 6.12],\r
177 [841388400000, 24.75, 24.75, 24.25, 24.25, 3784800, 6.06],\r
178 [841734000000, 24.12, 24.37, 23.87, 24.12, 2461200, 6.03],\r
179 [841820400000, 23.87, 24.62, 23.87, 24.12, 3636400, 6.03],\r
180 [841906800000, 23.5, 23.75, 22.87, 22.87, 9999200, 5.72],\r
181 [841993200000, 23.12, 23.25, 22.62, 23, 8602000, 5.75],\r
182 [842252400000, 22.62, 22.75, 21.87, 22, 5302400, 5.5],\r
183 [842338800000, 22.12, 22.12, 21.5, 21.5, 5562000, 5.38],\r
184 [842425200000, 21.5, 21.75, 21, 21.12, 5266800, 5.28],\r
185 [842511600000, 21, 21.12, 20.25, 20.37, 9340000, 5.09],\r
186 [842598000000, 20.37, 21.25, 20.37, 21, 5967600, 5.25],\r
187 [842857200000, 21.5, 23, 21.37, 22.37, 8747600, 5.59],\r
188 [842943600000, 22.87, 23.12, 22.5, 23, 7487600, 5.75],\r
189 [843030000000, 23, 24.12, 22.87, 23.5, 12631200, 5.88],\r
190 [843116400000, 23.62, 23.62, 23.37, 23.37, 4282000, 5.84],\r
191 [843202800000, 23.37, 23.5, 22.75, 22.87, 5330800, 5.72],\r
192 [843462000000, 22.87, 22.87, 22.37, 22.37, 1653600, 5.59],\r
193 [843548400000, 22.37, 22.87, 22.37, 22.5, 5143600, 5.62],\r
194 [843634800000, 22.5, 22.62, 22, 22.37, 3902400, 5.59],\r
195 [843721200000, 22.37, 22.5, 22.25, 22.37, 3693600, 5.59],\r
196 [843807600000, 22.25, 22.37, 22.12, 22.31, 2932000, 5.58],\r
197 [844066800000, 22.12, 22.37, 22.12, 22.19, 3058000, 5.55],\r
198 [844153200000, 22, 24.75, 22, 24.62, 19269200, 6.16],\r
199 [844239600000, 23.62, 24.62, 23.12, 23.62, 9890000, 5.91],\r
200 [844326000000, 23.62, 23.75, 22.37, 22.37, 8140000, 5.59],\r
201 [844412400000, 22.87, 23.12, 22.12, 22.81, 4770000, 5.7],\r
202 [844671600000, 23, 23.37, 22.87, 23.12, 3428800, 5.78],\r
203 [844758000000, 23.5, 24.25, 23.25, 23.25, 6802000, 5.81],\r
204 [844844400000, 23.37, 23.62, 22.87, 23, 3044800, 5.75],\r
205 [844930800000, 23.87, 24.5, 23.75, 24.19, 9883200, 6.05],\r
206 [845017200000, 24.37, 24.62, 24, 24.25, 4327600, 6.06],\r
207 [845276400000, 24.5, 25.37, 24.25, 25.25, 9649200, 6.31],\r
208 [845362800000, 25.75, 25.87, 25, 25.25, 12970000, 6.31],\r
209 [845449200000, 25.25, 26.12, 24.62, 25.75, 11975200, 6.44],\r
210 [845535600000, 27.5, 27.75, 26.37, 26.37, 36679200, 6.59],\r
211 [845622000000, 26.5, 26.62, 26, 26.56, 13681200, 6.64],\r
212 [845881200000, 26.5, 26.62, 25.5, 25.62, 6712000, 6.41],\r
213 [845967600000, 25.62, 25.62, 24.25, 24.87, 7651200, 6.22],\r
214 [846054000000, 24.75, 25.25, 24.37, 24.75, 5736800, 6.19],\r
215 [846140400000, 25, 25, 24.5, 24.75, 3020800, 6.19],\r
216 [846226800000, 24.87, 25, 24.5, 24.5, 2775600, 6.12],\r
217 [846486000000, 25.12, 25.12, 24.5, 24.5, 4288800, 6.12],\r
218 [846572400000, 24.62, 24.75, 23.12, 23.25, 7135200, 5.81],\r
219 [846658800000, 23.5, 24, 22.87, 22.87, 9192000, 5.72],\r
220 [846745200000, 23.25, 23.37, 22.25, 23, 6945600, 5.75],\r
221 [846831600000, 23.37, 24.25, 23.12, 24.25, 7563200, 6.06],\r
222 [847090800000, 24.37, 24.5, 23.75, 24.37, 3270800, 6.09],\r
223 [847177200000, 24.5, 25.87, 24.5, 25.5, 13517600, 6.38],\r
224 [847263600000, 25.62, 25.75, 24.87, 25.5, 6462000, 6.38],\r
225 [847350000000, 25.37, 26, 25.25, 25.87, 5548800, 6.47],\r
226 [847436400000, 25.87, 26.25, 25.75, 26.25, 6750800, 6.56],\r
227 [847695600000, 26.37, 26.37, 25.87, 26, 3318800, 6.5],\r
228 [847782000000, 26.12, 26.25, 25.12, 25.25, 5120000, 6.31],\r
229 [847868400000, 25.37, 25.87, 25, 25.56, 3000800, 6.39],\r
230 [847954800000, 25.5, 25.75, 25.37, 25.62, 1740800, 6.41],\r
231 [848041200000, 25.87, 26, 25, 25, 4684400, 6.25],\r
232 [848300400000, 25, 25.12, 24.5, 24.75, 5468800, 6.19],\r
233 [848386800000, 24.87, 25.12, 24.62, 24.87, 4446400, 6.22],\r
234 [848473200000, 24.87, 25.37, 24.87, 25, 3683200, 6.25],\r
235 [848559600000, 24.87, 25, 24.37, 24.5, 2522400, 6.12],\r
236 [848646000000, 24.5, 25.25, 24.5, 25.25, 3732400, 6.31],\r
237 [848905200000, 25.37, 25.5, 25, 25, 2830800, 6.25],\r
238 [848991600000, 24.87, 25, 24, 24.25, 4054800, 6.06],\r
239 [849078000000, 24.12, 24.62, 24.12, 24.5, 3191200, 6.12],\r
240 [849250800000, 24.5, 24.62, 24, 24.12, 1527600, 6.03],\r
241 [849510000000, 24.12, 25.12, 23.87, 25.12, 6254400, 6.28],\r
242 [849596400000, 25.25, 25.5, 25, 25.12, 9840800, 6.28],\r
243 [849682800000, 25.12, 25.37, 24.87, 25, 6823600, 6.25],\r
244 [849769200000, 25, 25.25, 25, 25, 5096800, 6.25],\r
245 [849855600000, 24.37, 25.37, 24, 25.12, 8210800, 6.28],\r
246 [850114800000, 25.25, 25.37, 24.81, 25, 5680800, 6.25],\r
247 [850201200000, 24.87, 25, 24.25, 24.5, 6593600, 6.12],\r
248 [850287600000, 23.75, 24.25, 23.75, 24, 5853600, 6],\r
249 [850374000000, 24.12, 24.25, 23.87, 23.87, 3122400, 5.97],\r
250 [850460400000, 23.75, 23.87, 23.25, 23.25, 3194400, 5.81],\r
251 [850719600000, 23.5, 23.5, 22.5, 22.62, 5335600, 5.66],\r
252 [850806000000, 22.37, 22.5, 22.25, 22.5, 5625200, 5.62],\r
253 [850892400000, 22.75, 23.12, 22.62, 23.12, 7326400, 5.78],\r
254 [850978800000, 23, 23.25, 22.25, 22.25, 4893600, 5.56],\r
255 [851065200000, 22.5, 23.62, 21.37, 23.5, 19535600, 5.88],\r
256 [851324400000, 24, 24.25, 23.25, 23.25, 11883600, 5.81],\r
257 [851410800000, 23.25, 23.37, 22.87, 23.12, 2067600, 5.78],\r
258 [851583600000, 23.25, 23.25, 22.87, 23, 3049200, 5.75],\r
259 [851670000000, 22.87, 23.75, 22.87, 23.12, 4900000, 5.78],\r
260 [851929200000, 23.12, 23.25, 21.75, 21.75, 9366800, 5.44],\r
261 [852015600000, 21.37, 21.5, 20.75, 20.87, 13719200, 5.22],\r
262 [852188400000, 21.12, 21.25, 20.75, 21, 5128800, 5.25],\r
263 [852274800000, 21.12, 22.25, 21, 21.75, 4295600, 5.44],\r
264 [852534000000, 17.62, 18.34, 17.25, 17.87, 67246400, 4.47],\r
265 [852620400000, 18.12, 18.25, 17.5, 17.5, 34896400, 4.38],\r
266 [852706800000, 18.25, 18.37, 17.37, 17.62, 39296400, 4.41],\r
267 [852793200000, 17.75, 17.87, 17.5, 17.75, 15970000, 4.44],\r
268 [852879600000, 17.62, 18.25, 17.62, 18.25, 12651200, 4.56],\r
269 [853138800000, 18.5, 18.5, 18.12, 18.12, 10942000, 4.53],\r
270 [853225200000, 18.37, 18.37, 17.75, 17.87, 9143200, 4.47],\r
271 [853311600000, 18, 18, 17.12, 17.25, 15483200, 4.31],\r
272 [853398000000, 17.12, 17.12, 16.62, 16.75, 23983600, 4.19],\r
273 [853484400000, 16.75, 17.12, 16.62, 16.75, 11619200, 4.19],\r
274 [853743600000, 16.87, 17.12, 16.75, 16.94, 10423600, 4.24],\r
275 [853830000000, 17, 17.25, 16.87, 17.25, 10179200, 4.31],\r
276 [853916400000, 17.37, 17.5, 17, 17.19, 7356800, 4.3],\r
277 [854002800000, 17.25, 17.37, 17.12, 17.25, 6175200, 4.31],\r
278 [854089200000, 17.25, 17.25, 16.87, 16.87, 6726800, 4.22],\r
279 [854348400000, 17.12, 17.25, 16.62, 16.62, 7646800, 4.16],\r
280 [854434800000, 17, 17, 16.5, 16.62, 7520000, 4.16],\r
281 [854521200000, 16.62, 16.75, 16.5, 16.62, 5428000, 4.16],\r
282 [854607600000, 16.75, 16.75, 16.5, 16.75, 5018800, 4.19],\r
283 [854694000000, 16.62, 16.62, 16.5, 16.62, 7135200, 4.16],\r
284 [854953200000, 16.87, 17, 16.25, 16.31, 13162000, 4.08],\r
285 [855039600000, 16.25, 16.37, 15.13, 15.38, 25458000, 3.85],\r
286 [855126000000, 15.25, 15.63, 15.25, 15.25, 14093600, 3.81],\r
287 [855212400000, 15.25, 16.12, 15.25, 16, 14283600, 4],\r
288 [855298800000, 16.5, 16.5, 15.75, 15.81, 8403600, 3.95],\r
289 [855558000000, 16.12, 16.12, 15.63, 15.63, 6633600, 3.91],\r
290 [855644400000, 15.88, 16, 15.5, 15.69, 5004400, 3.92],\r
291 [855730800000, 15.75, 15.88, 15.5, 15.75, 6303600, 3.94],\r
292 [855817200000, 15.75, 16.12, 15.5, 16.12, 7013200, 4.03],\r
293 [855903600000, 16.25, 16.37, 16, 16.31, 8492000, 4.08],\r
294 [856249200000, 16.62, 17.87, 16.25, 17.87, 13171200, 4.47],\r
295 [856335600000, 17.87, 17.87, 17.12, 17.62, 8627600, 4.41],\r
296 [856422000000, 17.62, 17.62, 17, 17, 4474800, 4.25],\r
297 [856508400000, 16.87, 17, 16, 16.37, 7549200, 4.09],\r
298 [856767600000, 16.25, 16.87, 16.25, 16.62, 4222000, 4.16],\r
299 [856854000000, 17, 17.37, 16.87, 16.87, 4938000, 4.22],\r
300 [856940400000, 17, 17.12, 16.75, 17.12, 3687600, 4.28],\r
301 [857026800000, 17, 17.12, 16.75, 17, 3700000, 4.25],\r
302 [857113200000, 16.87, 16.87, 16.25, 16.25, 4371200, 4.06],\r
303 [857372400000, 16.5, 16.5, 16, 16.12, 4670000, 4.03],\r
304 [857458800000, 16.25, 16.5, 16, 16.5, 3688800, 4.12],\r
305 [857545200000, 16.62, 17, 16.5, 17, 3453600, 4.25],\r
306 [857631600000, 17, 17, 16.5, 16.62, 4172000, 4.16],\r
307 [857718000000, 16.75, 16.75, 16.37, 16.5, 2523200, 4.12],\r
308 [857977200000, 16.62, 16.75, 16.44, 16.62, 3554800, 4.16],\r
309 [858063600000, 16.62, 16.62, 16, 16.37, 3539200, 4.09],\r
310 [858150000000, 16.25, 16.75, 16.12, 16.25, 2544400, 4.06],\r
311 [858236400000, 16.37, 16.37, 16.12, 16.37, 3772000, 4.09],\r
312 [858322800000, 16.37, 16.75, 16.25, 16.56, 8245600, 4.14],\r
313 [858582000000, 16.25, 16.5, 16, 16.5, 6886400, 4.12],\r
314 [858668400000, 16.37, 16.5, 16.12, 16.25, 4548800, 4.06],\r
315 [858754800000, 16.37, 16.37, 15.88, 16.12, 7457600, 4.03],\r
316 [858841200000, 16, 17.5, 15.88, 17.25, 11324400, 4.31],\r
317 [858927600000, 17.5, 17.5, 16.37, 16.62, 4892400, 4.16],\r
318 [859186800000, 16.5, 16.62, 16.25, 16.5, 2556800, 4.12],\r
319 [859273200000, 16.62, 16.62, 16.08, 16.5, 4031200, 4.12],\r
320 [859359600000, 16.37, 16.87, 16.25, 16.75, 3824400, 4.19],\r
321 [859446000000, 17.5, 19.25, 17.25, 18.62, 40695200, 4.66],\r
322 [859791600000, 18.62, 19.37, 17.25, 18.25, 34658000, 4.56],\r
323 [859878000000, 17.62, 17.81, 17.37, 17.5, 7881200, 4.38],\r
324 [859964400000, 17.87, 18.06, 17.62, 18, 7957600, 4.5],\r
325 [860050800000, 18.5, 19.12, 18.25, 18.87, 19603200, 4.72],\r
326 [860137200000, 19.12, 19.62, 19, 19.25, 16980800, 4.81],\r
327 [860396400000, 19.75, 19.87, 19.25, 19.5, 9136800, 4.88],\r
328 [860482800000, 19.62, 19.62, 18.62, 19.12, 6923600, 4.78],\r
329 [860569200000, 19.25, 19.25, 18.87, 19, 8766400, 4.75],\r
330 [860655600000, 19, 19.12, 18.5, 18.87, 4188000, 4.72],\r
331 [860742000000, 18.87, 18.87, 18.12, 18.25, 2842400, 4.56],\r
332 [861001200000, 18.37, 18.87, 18, 18.75, 4020000, 4.69],\r
333 [861087600000, 19.12, 19.25, 18.12, 18.44, 4869200, 4.61],\r
334 [861174000000, 18.62, 19, 18.37, 18.56, 3101200, 4.64],\r
335 [861260400000, 18.25, 19.12, 18.12, 19, 7859200, 4.75],\r
336 [861346800000, 19.12, 19.12, 18.37, 18.37, 5058000, 4.59],\r
337 [861606000000, 18.62, 18.62, 18, 18, 3197600, 4.5],\r
338 [861692400000, 18.12, 18.5, 17.87, 18.5, 3392000, 4.62],\r
339 [861778800000, 18.37, 18.5, 18.12, 18.12, 1960800, 4.53],\r
340 [861865200000, 18.5, 18.5, 17.75, 17.87, 2696800, 4.47],\r
341 [861951600000, 17.62, 17.87, 17.37, 17.5, 3121200, 4.38],\r
342 [862210800000, 17.75, 17.87, 17.5, 17.62, 1687600, 4.41],\r
343 [862297200000, 18, 18, 17.5, 17.69, 1853200, 4.42],\r
344 [862383600000, 17, 17.25, 16.75, 17, 9202000, 4.25],\r
345 [862470000000, 16.87, 17.12, 16.75, 17, 2596800, 4.25],\r
346 [862556400000, 17, 17.12, 16.75, 17, 3643600, 4.25],\r
347 [862815600000, 17, 17.12, 16.75, 17, 3538800, 4.25],\r
348 [862902000000, 17, 17.12, 16.75, 16.87, 2974800, 4.22],\r
349 [862988400000, 16.87, 17, 16.37, 16.5, 4101200, 4.12],\r
350 [863074800000, 16.62, 17.12, 16.5, 17, 2963200, 4.25],\r
351 [863161200000, 17, 17.5, 17, 17.06, 6732000, 4.26],\r
352 [863420400000, 17.25, 17.62, 17, 17.56, 5898800, 4.39],\r
353 [863506800000, 17.5, 17.87, 17, 17.56, 7056800, 4.39],\r
354 [863593200000, 17.87, 18, 17.5, 17.69, 4846800, 4.42],\r
355 [863679600000, 17.75, 18, 17.5, 17.75, 3544800, 4.44],\r
356 [863766000000, 17.5, 17.62, 17.25, 17.25, 3338800, 4.31],\r
357 [864025200000, 17.5, 17.62, 17, 17, 1881200, 4.25],\r
358 [864111600000, 17, 17.44, 16.75, 17.25, 3046400, 4.31],\r
359 [864198000000, 17.12, 17.12, 16.5, 16.87, 4369200, 4.22],\r
360 [864284400000, 16.75, 16.87, 16.5, 16.62, 2753600, 4.16],\r
361 [864370800000, 16.62, 17, 16.62, 16.87, 2413200, 4.22],\r
362 [864716400000, 16.75, 17.37, 16.75, 17.25, 2938000, 4.31],\r
363 [864802800000, 17.37, 17.5, 17, 17, 3130000, 4.25],\r
364 [864889200000, 17.12, 17.12, 16.62, 16.62, 3976800, 4.16],\r
365 [864975600000, 16.5, 17, 16.37, 16.62, 6340800, 4.16],\r
366 [865234800000, 17, 17, 16.75, 16.94, 1488000, 4.24],\r
367 [865321200000, 16.75, 16.94, 16.62, 16.69, 2335600, 4.17],\r
368 [865407600000, 16.62, 16.75, 16.5, 16.62, 2889200, 4.16],\r
369 [865494000000, 16.62, 17.12, 16.56, 16.69, 2323200, 4.17],\r
370 [865580400000, 16.62, 16.75, 16.5, 16.75, 1893200, 4.19],\r
371 [865839600000, 16.69, 16.94, 16.62, 16.62, 2689200, 4.16],\r
372 [865926000000, 16.75, 16.75, 16.06, 16.25, 4969200, 4.06],\r
373 [866012400000, 16.31, 16.44, 16.25, 16.31, 3766800, 4.08],\r
374 [866098800000, 16.37, 16.37, 16, 16.06, 2816400, 4.01],\r
375 [866185200000, 16.06, 16.12, 15.75, 15.81, 4737600, 3.95],\r
376 [866444400000, 15.88, 15.88, 15.38, 15.5, 4800800, 3.88],\r
377 [866530800000, 15.56, 16.5, 15.5, 16.34, 5080800, 4.09],\r
378 [866617200000, 16.12, 16.25, 15.75, 15.94, 3936400, 3.98],\r
379 [866703600000, 16, 16, 15.69, 15.75, 4323600, 3.94],\r
380 [866790000000, 15.69, 15.75, 15.5, 15.56, 3943600, 3.89],\r
381 [867049200000, 15.5, 15.63, 15.38, 15.38, 3574800, 3.85],\r
382 [867135600000, 15.44, 15.56, 15.25, 15.31, 3974800, 3.83],\r
383 [867222000000, 15.31, 15.38, 15, 15.13, 7102000, 3.78],\r
384 [867308400000, 15.13, 15.13, 14.63, 14.69, 13643600, 3.67],\r
385 [867394800000, 14.69, 14.81, 14.63, 14.69, 5642000, 3.67],\r
386 [867654000000, 14.75, 14.75, 14, 14.25, 6132400, 3.56],\r
387 [867740400000, 13.94, 14, 13.13, 13.19, 16104400, 3.3],\r
388 [867826800000, 13.25, 13.38, 13, 13.06, 8931200, 3.27],\r
389 [867913200000, 13.13, 13.88, 13, 13.69, 6688000, 3.42],\r
390 [868258800000, 13.94, 14.25, 13.75, 13.81, 6860000, 3.45],\r
391 [868345200000, 13.88, 14, 13.69, 13.75, 3427600, 3.44],\r
392 [868431600000, 13.81, 13.88, 13.63, 13.69, 5090000, 3.42],\r
393 [868518000000, 12.88, 13.38, 12.75, 13.25, 17606400, 3.31],\r
394 [868604400000, 13.38, 15.5, 13.31, 15.19, 26252400, 3.8],\r
395 [868863600000, 15.25, 15.63, 14.88, 15.63, 14700800, 3.91],\r
396 [868950000000, 15.75, 16, 15.63, 15.94, 14953200, 3.98],\r
397 [869036400000, 15.81, 16.5, 15.63, 16.44, 15947600, 4.11],\r
398 [869122800000, 17, 18.12, 16.44, 17.5, 26659200, 4.38],\r
399 [869209200000, 17.87, 17.94, 17.06, 17.34, 11353600, 4.34],\r
400 [869468400000, 17.56, 17.69, 16, 16.16, 12695600, 4.04],\r
401 [869554800000, 16.37, 16.69, 16.31, 16.56, 8274400, 4.14],\r
402 [869641200000, 16.75, 16.87, 16, 16.12, 5049200, 4.03],\r
403 [869727600000, 16.12, 16.12, 15.63, 15.81, 4772000, 3.95],\r
404 [869814000000, 15.88, 16.56, 15.75, 16.25, 7798000, 4.06],\r
405 [870073200000, 16.44, 16.5, 16.25, 16.44, 3962000, 4.11],\r
406 [870159600000, 16.44, 16.62, 16.37, 16.5, 2558000, 4.12],\r
407 [870246000000, 16.94, 17.69, 16.75, 17.37, 13372400, 4.34],\r
408 [870332400000, 17.37, 17.75, 17.25, 17.5, 9434400, 4.38],\r
409 [870418800000, 17.62, 19.19, 17.56, 19.19, 17217600, 4.8],\r
410 [870678000000, 19.19, 19.81, 19.19, 19.75, 21851200, 4.94],\r
411 [870764400000, 19.94, 20, 19.48, 19.75, 8840800, 4.94],\r
412 [870850800000, 25.25, 27.75, 25, 26.31, 149671200, 6.58],\r
413 [870937200000, 28.75, 29.56, 28.37, 29.19, 134124400, 7.3],\r
414 [871023600000, 27.81, 28.37, 26.12, 26.81, 64809200, 6.7],\r
415 [871282800000, 26.31, 26.44, 23.5, 24.56, 55411200, 6.14],\r
416 [871369200000, 24.06, 24.25, 21.87, 22.06, 37444400, 5.51],\r
417 [871455600000, 22.25, 23.87, 20.44, 23.62, 42923600, 5.91],\r
418 [871542000000, 23.62, 24.25, 22.69, 23, 15536400, 5.75],\r
419 [871628400000, 23.12, 23.44, 22.81, 23.25, 9320000, 5.81],\r
420 [871887600000, 23.31, 23.75, 22.75, 23.62, 7791200, 5.91],\r
421 [871974000000, 23.69, 24.5, 23.31, 24.44, 10331200, 6.11],\r
422 [872060400000, 24.44, 25.12, 24.19, 24.62, 11595200, 6.16],\r
423 [872146800000, 24.5, 24.69, 23.87, 24, 9271200, 6],\r
424 [872233200000, 23.44, 24, 23.37, 23.62, 8135200, 5.91],\r
425 [872492400000, 23.62, 23.69, 22.94, 23.06, 4968800, 5.76],\r
426 [872578800000, 22.62, 23, 22.12, 22.25, 8100800, 5.56],\r
427 [872665200000, 22.37, 22.75, 21.87, 22.69, 6813200, 5.67],\r
428 [872751600000, 22.12, 22.5, 22, 22, 3426400, 5.5],\r
429 [872838000000, 21.81, 22, 21.5, 21.75, 3937600, 5.44],\r
430 [873183600000, 22, 22.56, 21.94, 22.37, 6646800, 5.59],\r
431 [873270000000, 22.37, 23.25, 22.31, 22.5, 10163200, 5.62],\r
432 [873356400000, 22.56, 22.87, 22.25, 22.5, 4385600, 5.62],\r
433 [873442800000, 22.62, 22.87, 22, 22.19, 4883600, 5.55],\r
434 [873702000000, 22.25, 22.25, 21.44, 21.5, 6264400, 5.38],\r
435 [873788400000, 21.31, 21.87, 21.25, 21.81, 5702000, 5.45],\r
436 [873874800000, 21.75, 23.12, 21.69, 22.94, 9803600, 5.74],\r
437 [873961200000, 22.87, 23, 22.06, 22.37, 7504400, 5.59],\r
438 [874047600000, 22.19, 22.25, 21.44, 22.06, 4071200, 5.51],\r
439 [874306800000, 21.87, 22.12, 21.5, 21.5, 3473200, 5.38],\r
440 [874393200000, 22.06, 22.14, 21.75, 21.94, 4812400, 5.49],\r
441 [874479600000, 22, 22, 21.69, 21.81, 3109200, 5.45],\r
442 [874566000000, 21.5, 22.5, 21.5, 22.31, 6042400, 5.58],\r
443 [874652400000, 22.19, 22.19, 21.75, 21.94, 3407600, 5.49],\r
444 [874911600000, 22.12, 23.06, 22, 22.81, 7176400, 5.7],\r
445 [874998000000, 22.25, 22.25, 21.69, 21.75, 7163200, 5.44],\r
446 [875084400000, 21.69, 21.75, 21.37, 21.5, 7957600, 5.38],\r
447 [875170800000, 21.31, 21.75, 21, 21.12, 7988000, 5.28],\r
448 [875257200000, 21.5, 21.94, 21.12, 21.31, 7440000, 5.33],\r
449 [875516400000, 21.69, 22.25, 21.56, 22.06, 5980000, 5.51],\r
450 [875602800000, 22, 22.31, 21.69, 21.69, 5032000, 5.42],\r
451 [875689200000, 21.69, 21.75, 21.37, 21.53, 4670800, 5.38],\r
452 [875775600000, 21.44, 22, 21.37, 21.94, 4856400, 5.49],\r
453 [875862000000, 22, 22.25, 21.69, 22.12, 5813200, 5.53],\r
454 [876121200000, 22.19, 22.25, 21.69, 21.94, 3338800, 5.49],\r
455 [876207600000, 21.87, 22, 21.81, 21.81, 3916400, 5.45],\r
456 [876294000000, 21.75, 21.81, 21.31, 21.5, 3891200, 5.38],\r
457 [876380400000, 21.25, 22.5, 21.19, 21.75, 6696400, 5.44],\r
458 [876466800000, 21.5, 22.75, 21.5, 22.69, 9666800, 5.67],\r
459 [876726000000, 22.75, 22.87, 22.19, 22.69, 5679200, 5.67],\r
460 [876812400000, 22.69, 22.75, 22.19, 22.69, 5923200, 5.67],\r
461 [876898800000, 22.12, 24.75, 22.12, 23.81, 28982000, 5.95],\r
462 [876985200000, 21.12, 22.06, 20.87, 21.5, 26422000, 5.38],\r
463 [877071600000, 21.12, 21.12, 19.87, 20.12, 15682000, 5.03],\r
464 [877330800000, 20.12, 20.19, 18.62, 18.69, 14724400, 4.67],\r
465 [877417200000, 18.87, 19.31, 18.69, 19.06, 16982000, 4.76],\r
466 [877503600000, 19.06, 19.25, 18.5, 18.56, 5421200, 4.64],\r
467 [877590000000, 18, 18.19, 17.75, 17.75, 6688000, 4.44],\r
468 [877676400000, 18.12, 18.37, 16.5, 16.56, 13880000, 4.14],\r
469 [877935600000, 16.75, 18.12, 16.75, 16.75, 11764400, 4.19],\r
470 [878022000000, 16, 18.5, 15.88, 18.12, 12273200, 4.53],\r
471 [878108400000, 18.44, 18.5, 17.25, 17.5, 6355200, 4.38],\r
472 [878194800000, 17.06, 17.56, 16.5, 16.5, 6764400, 4.12],\r
473 [878281200000, 17.37, 17.37, 16.62, 17.03, 9549200, 4.26],\r
474 [878540400000, 17.56, 17.75, 17.06, 17.37, 4512000, 4.34],\r
475 [878626800000, 17.75, 18.12, 17.5, 17.94, 6033200, 4.49],\r
476 [878713200000, 18.25, 18.62, 18.06, 18.37, 13840000, 4.59],\r
477 [878799600000, 18.87, 19.5, 18.87, 19, 22060800, 4.75],\r
478 [878886000000, 18.87, 20, 18.75, 19.75, 28423200, 4.94],\r
479 [879145200000, 21, 21.5, 18.5, 18.69, 49946800, 4.67],\r
480 [879231600000, 19, 19, 18.12, 18.37, 11893600, 4.59],\r
481 [879318000000, 18.06, 18.5, 17.56, 17.62, 7448000, 4.41],\r
482 [879404400000, 18, 18.06, 17.5, 18, 9218000, 4.5],\r
483 [879490800000, 18.25, 18.5, 18, 18.44, 4835600, 4.61],\r
484 [879750000000, 18.87, 18.94, 18.33, 18.5, 7323600, 4.62],\r
485 [879836400000, 18.5, 18.5, 18.06, 18.06, 5258000, 4.51],\r
486 [879922800000, 17.87, 18.31, 17.87, 18.25, 2843600, 4.56],\r
487 [880009200000, 18.19, 18.62, 18.12, 18.5, 4587600, 4.62],\r
488 [880095600000, 18.62, 18.69, 18, 18.19, 3498800, 4.55],\r
489 [880354800000, 17.56, 18, 17.5, 17.62, 5630800, 4.41],\r
490 [880441200000, 17.69, 17.87, 16.87, 17.37, 7346400, 4.34],\r
491 [880527600000, 17.37, 17.69, 17.25, 17.5, 2178800, 4.38],\r
492 [880700400000, 17.62, 17.87, 17.44, 17.75, 1495600, 4.44],\r
493 [880959600000, 17.69, 17.94, 17.25, 17.75, 3135600, 4.44],\r
494 [881046000000, 17.37, 17.5, 15.88, 15.88, 14178800, 3.97],\r
495 [881132400000, 16.06, 16.12, 15.69, 15.75, 12258800, 3.94],\r
496 [881218800000, 16, 16, 15.63, 15.63, 7135600, 3.91],\r
497 [881305200000, 15.56, 16, 15.56, 15.81, 7926400, 3.95],\r
498 [881564400000, 15.56, 15.75, 15.38, 15.56, 4776800, 3.89],\r
499 [881650800000, 15.5, 15.69, 15, 15.25, 8680800, 3.81],\r
500 [881737200000, 15.06, 15.06, 14.5, 14.75, 6960000, 3.69],\r
501 [881823600000, 14.44, 14.56, 13.88, 14.56, 9185600, 3.64],\r
502 [881910000000, 14.75, 14.88, 14, 14.13, 5742400, 3.53],\r
503 [882169200000, 14.13, 14.25, 13.75, 13.94, 5927600, 3.48],\r
504 [882255600000, 14, 14.38, 14, 14.31, 6646400, 3.58],\r
505 [882342000000, 14.31, 14.56, 13.94, 13.94, 9494400, 3.48],\r
506 [882428400000, 14, 14, 13.75, 13.81, 7225200, 3.45],\r
507 [882514800000, 13.56, 13.88, 13.25, 13.69, 6812000, 3.42],\r
508 [882774000000, 13.88, 14, 13.19, 13.31, 5704400, 3.33],\r
509 [882860400000, 13.13, 13.31, 12.94, 12.94, 16402000, 3.23],\r
510 [882946800000, 13, 13.25, 13, 13.13, 3502000, 3.28],\r
511 [883119600000, 13.06, 13.38, 13, 13.31, 3860000, 3.33],\r
512 [883378800000, 13.31, 13.44, 12.88, 13.13, 9944400, 3.28],\r
513 [883465200000, 13, 13.44, 12.75, 13.19, 12250800, 3.3],\r
514 [883551600000, 13.13, 13.63, 12.94, 13.13, 14531200, 3.28],\r
515 [883724400000, 13.63, 16.25, 13.5, 16.25, 25650800, 4.06],\r
516 [883983600000, 16.5, 16.56, 15.19, 15.88, 23282000, 3.97],\r
517 [884070000000, 15.94, 20, 14.75, 18.94, 64737600, 4.74],\r
518 [884156400000, 18.81, 19, 17.31, 17.5, 37201200, 4.38],\r
519 [884242800000, 17.44, 18.62, 16.94, 18.19, 27645600, 4.55],\r
520 [884329200000, 18.12, 19.37, 17.5, 18.19, 31675200, 4.55],\r
521 [884588400000, 17.44, 18.62, 17.12, 18.25, 18444400, 4.56],\r
522 [884674800000, 18.62, 19.62, 18.5, 19.5, 22758800, 4.88],\r
523 [884761200000, 19.87, 19.94, 19.25, 19.75, 21048000, 4.94],\r
524 [884847600000, 19.19, 19.75, 18.62, 19.19, 19982000, 4.8],\r
525 [884934000000, 19.44, 19.44, 18.69, 18.81, 8820000, 4.7],\r
526 [885279600000, 19.06, 19.31, 18.62, 19.06, 8642400, 4.76],\r
527 [885366000000, 18.75, 19.06, 18.56, 18.91, 6812000, 4.73],\r
528 [885452400000, 18.69, 19.75, 18.62, 19.25, 11785200, 4.81],\r
529 [885538800000, 19.37, 19.69, 19.25, 19.5, 8331200, 4.88],\r
530 [885798000000, 19.44, 19.56, 18.81, 19.44, 5246800, 4.86],\r
531 [885884400000, 19.19, 19.69, 19, 19.12, 4013200, 4.78],\r
532 [885970800000, 19.19, 19.37, 18.62, 19.19, 5418000, 4.8],\r
533 [886057200000, 18.94, 19.12, 18.5, 18.5, 7571200, 4.62],\r
534 [886143600000, 18.31, 18.87, 18.25, 18.31, 5802400, 4.58],\r
535 [886402800000, 18.5, 18.5, 17.37, 17.69, 22752400, 4.42],\r
536 [886489200000, 17.69, 18.62, 17.69, 18.31, 14390000, 4.58],\r
537 [886575600000, 18.06, 18.5, 18, 18.25, 6100000, 4.56],\r
538 [886662000000, 18.25, 18.5, 18, 18.31, 8526400, 4.58],\r
539 [886748400000, 18.37, 18.69, 18.25, 18.5, 7241200, 4.62],\r
540 [887007600000, 18.37, 19.5, 18.37, 19.19, 17682000, 4.8],\r
541 [887094000000, 19.12, 19.56, 19.06, 19.44, 15090000, 4.86],\r
542 [887180400000, 19.5, 19.5, 18.87, 19, 7582000, 4.75],\r
543 [887266800000, 19.12, 19.44, 19.06, 19.37, 7297600, 4.84],\r
544 [887353200000, 19.19, 19.87, 19, 19.5, 7444400, 4.88],\r
545 [887698800000, 19.5, 19.75, 19.5, 19.62, 6530800, 4.91],\r
546 [887785200000, 19.56, 20.75, 19.56, 20.56, 17677600, 5.14],\r
547 [887871600000, 20.87, 20.94, 20, 20.44, 14292400, 5.11],\r
548 [887958000000, 20.5, 20.56, 19.81, 20, 11634400, 5],\r
549 [888217200000, 20.12, 21.62, 20, 21.25, 17060800, 5.31],\r
550 [888303600000, 21.31, 21.37, 20.75, 21.31, 16322000, 5.33],\r
551 [888390000000, 21.31, 22.75, 20.94, 22.31, 25459200, 5.58],\r
552 [888476400000, 22.31, 23.56, 21.87, 23.5, 21263200, 5.88],\r
553 [888562800000, 23.31, 23.87, 22.56, 23.62, 18578000, 5.91],\r
554 [888822000000, 23.56, 23.56, 22.25, 22.75, 14313600, 5.69],\r
555 [888908400000, 21.87, 23.19, 21.62, 23.12, 11937600, 5.78],\r
556 [888994800000, 22.87, 24.75, 22.87, 24.44, 29212400, 6.11],\r
557 [889081200000, 23.25, 24.25, 23.12, 24.06, 24129200, 6.01],\r
558 [889167600000, 23.87, 24.5, 23.37, 24.44, 23803600, 6.11],\r
559 [889426800000, 23.75, 24.31, 22.5, 22.75, 20540800, 5.69],\r
560 [889513200000, 23, 24.5, 22.94, 24.06, 25472400, 6.01],\r
561 [889599600000, 25.12, 26.19, 24.56, 26.12, 43374400, 6.53],\r
562 [889686000000, 26.12, 27, 25.56, 27, 26598000, 6.75],\r
563 [889772400000, 27.25, 27.25, 26.25, 27.12, 20231200, 6.78],\r
564 [890031600000, 27.12, 27.25, 26.19, 26.69, 14375600, 6.67],\r
565 [890118000000, 26.5, 26.69, 25.87, 26.34, 14658800, 6.59],\r
566 [890204400000, 26, 26.94, 26, 26.94, 9900000, 6.74],\r
567 [890290800000, 26.87, 26.94, 26.56, 26.75, 5736800, 6.69],\r
568 [890377200000, 26.69, 26.87, 26, 26.37, 7704400, 6.59],\r
569 [890636400000, 25.94, 26.25, 24.62, 26.12, 14818800, 6.53],\r
570 [890722800000, 26.37, 28, 26.25, 28, 24152000, 7],\r
571 [890809200000, 27.62, 27.75, 26.37, 27.16, 13854400, 6.79],\r
572 [890895600000, 26.75, 27, 26.44, 26.56, 7253600, 6.64],\r
573 [890982000000, 26.62, 27.31, 26.37, 26.94, 9133200, 6.74],\r
574 [891241200000, 26.75, 27.5, 26.75, 27.44, 8972400, 6.86],\r
575 [891327600000, 27.44, 27.81, 27.25, 27.5, 9538800, 6.88],\r
576 [891414000000, 27.44, 27.81, 27.06, 27.5, 6693600, 6.88],\r
577 [891500400000, 27.31, 27.44, 26.94, 27.31, 6950800, 6.83],\r
578 [891586800000, 27.12, 27.25, 26.81, 27.06, 7259200, 6.76],\r
579 [891846000000, 27, 27, 26.19, 26.25, 12422000, 6.56],\r
580 [891932400000, 25.81, 26, 24.87, 25.5, 10461200, 6.38],\r
581 [892018800000, 25.25, 25.37, 24.69, 25, 8044400, 6.25],\r
582 [892105200000, 25.06, 25.87, 25, 25.62, 6083600, 6.41],\r
583 [892450800000, 25.62, 26.69, 25, 26.44, 10305600, 6.61],\r
584 [892537200000, 26.37, 27.25, 26.37, 26.94, 11725200, 6.74],\r
585 [892623600000, 27.19, 27.5, 26.62, 27.44, 19928800, 6.86],\r
586 [892710000000, 29.25, 29.62, 28.19, 28.62, 65642000, 7.16],\r
587 [892796400000, 28.56, 28.62, 27.69, 27.94, 21165200, 6.99],\r
588 [893055600000, 27.62, 29.5, 27.56, 29, 18498800, 7.25],\r
589 [893142000000, 29.06, 29.12, 28.5, 29, 12446400, 7.25],\r
590 [893228400000, 28.75, 29, 27.5, 27.5, 10186400, 6.88],\r
591 [893314800000, 27.44, 29, 27.19, 27.69, 16983200, 6.92],\r
592 [893401200000, 27.75, 28.25, 27.5, 27.94, 7708000, 6.99],\r
593 [893660400000, 26.75, 27.75, 26.75, 27.75, 14655600, 6.94],\r
594 [893746800000, 27.87, 28, 26.25, 26.94, 8487600, 6.74],\r
595 [893833200000, 26.94, 27.44, 26.75, 27, 6774400, 6.75],\r
596 [893919600000, 27.37, 27.62, 27.06, 27.37, 6442000, 6.84],\r
597 [894006000000, 27.5, 28.25, 26.87, 28, 6582000, 7],\r
598 [894265200000, 28.87, 29.5, 28.87, 29.06, 20419200, 7.26],\r
599 [894351600000, 29.25, 29.87, 29.12, 29.69, 14982400, 7.42],\r
600 [894438000000, 29.87, 30.44, 29.25, 30.31, 32056400, 7.58],\r
601 [894524400000, 30.56, 30.62, 29.87, 30.19, 19761200, 7.55],\r
602 [894610800000, 30.06, 30.5, 29.94, 30.44, 9690000, 7.61],\r
603 [894870000000, 30.87, 31.62, 30.75, 30.94, 23768000, 7.74],\r
604 [894956400000, 30.56, 30.75, 29.94, 30.12, 9212000, 7.53],\r
605 [895042800000, 30.06, 30.81, 29.62, 30.44, 11245600, 7.61],\r
606 [895129200000, 30.37, 30.44, 29.75, 30.06, 5815600, 7.51],\r
607 [895215600000, 30.06, 30.37, 29.25, 29.56, 9743600, 7.39],\r
608 [895474800000, 29.37, 29.56, 28.37, 28.5, 8310800, 7.12],\r
609 [895561200000, 28.94, 29.44, 28.81, 29.37, 7815200, 7.34],\r
610 [895647600000, 29.62, 29.87, 28.75, 29.56, 6810000, 7.39],\r
611 [895734000000, 29.56, 29.69, 28.62, 28.87, 4700000, 7.22],\r
612 [895820400000, 28.75, 28.75, 27.31, 27.87, 9522000, 6.97],\r
613 [896166000000, 28.06, 28.25, 26.62, 26.69, 11143200, 6.67],\r
614 [896252400000, 25.69, 26.81, 25.62, 26.75, 13233200, 6.69],\r
615 [896338800000, 26.75, 27.87, 26.75, 27.44, 10672000, 6.86],\r
616 [896425200000, 27.5, 27.56, 26.44, 26.62, 7751200, 6.66],\r
617 [896684400000, 26.5, 27.62, 25.62, 26.25, 11427600, 6.56],\r
618 [896770800000, 26.44, 27.31, 26, 26.87, 6405600, 6.72],\r
619 [896857200000, 27.12, 27.25, 26.19, 26.31, 5196800, 6.58],\r
620 [896943600000, 26.62, 26.87, 25.81, 26.81, 5585600, 6.7],\r
621 [897030000000, 26.87, 27.25, 26.37, 26.87, 4406800, 6.72],\r
622 [897289200000, 27, 27.69, 26.81, 27.25, 4523600, 6.81],\r
623 [897375600000, 27.37, 28.5, 27.37, 28.25, 9852400, 7.06],\r
624 [897462000000, 28, 29, 27.62, 28.06, 8202000, 7.01],\r
625 [897548400000, 28.19, 28.62, 27.81, 27.81, 6451200, 6.95],\r
626 [897634800000, 27.62, 28.25, 27.37, 28.12, 8014400, 7.03],\r
627 [897894000000, 27.25, 28.25, 27.25, 27.5, 4881200, 6.88],\r
628 [897980400000, 27.69, 28.12, 27.31, 28, 4649200, 7],\r
629 [898066800000, 28, 28.56, 27.94, 28.12, 6687600, 7.03],\r
630 [898153200000, 27.75, 28.06, 27.19, 27.31, 4288800, 6.83],\r
631 [898239600000, 27.37, 27.44, 26.75, 27.06, 4931200, 6.76],\r
632 [898498800000, 27, 27.56, 26.75, 27.37, 4809200, 6.84],\r
633 [898585200000, 27.44, 28.12, 27.25, 27.81, 8258800, 6.95],\r
634 [898671600000, 27.75, 28.62, 27.31, 28.25, 9788800, 7.06],\r
635 [898758000000, 28.56, 28.81, 28.31, 28.56, 6856400, 7.14],\r
636 [898844400000, 28.5, 28.62, 27.75, 28.19, 3973200, 7.05],\r
637 [899103600000, 28.25, 28.81, 28.06, 28.69, 5943600, 7.17],\r
638 [899190000000, 28.62, 28.81, 28.12, 28.69, 4681200, 7.17],\r
639 [899276400000, 28.87, 30, 28.5, 29.94, 11228800, 7.49],\r
640 [899362800000, 29.69, 30.06, 29, 29, 10650800, 7.25],\r
641 [899708400000, 29.5, 30.37, 29.12, 30.37, 9697600, 7.59],\r
642 [899794800000, 30.37, 30.87, 30, 30.5, 8637600, 7.62],\r
643 [899881200000, 30.75, 32.94, 30.69, 32.56, 33334400, 8.14],\r
644 [899967600000, 32.94, 33.63, 31.44, 31.69, 20256400, 7.92],\r
645 [900054000000, 32.19, 32.63, 31.75, 32.06, 10806800, 8.02],\r
646 [900313200000, 31.94, 34.13, 31.87, 33.94, 25566400, 8.48],\r
647 [900399600000, 33.94, 34, 33.13, 33.44, 19607600, 8.36],\r
648 [900486000000, 33.69, 34.69, 33.5, 34.44, 21253600, 8.61],\r
649 [900572400000, 37.88, 38.13, 35.75, 37.5, 91497600, 9.38],\r
650 [900658800000, 37.25, 37.25, 36.19, 36.88, 22486400, 9.22],\r
651 [900918000000, 36.56, 36.63, 35.5, 36.25, 13727600, 9.06],\r
652 [901004400000, 36.13, 37, 35.56, 35.63, 11772400, 8.91],\r
653 [901090800000, 34.94, 35.63, 34.25, 35, 10040800, 8.75],\r
654 [901177200000, 34.81, 35.63, 34.75, 34.94, 9040800, 8.73],\r
655 [901263600000, 35.38, 35.5, 33.81, 34.69, 9693600, 8.67],\r
656 [901522800000, 34.25, 34.88, 33.25, 34.44, 7657600, 8.61],\r
657 [901609200000, 34.06, 34.63, 33, 33.63, 8054400, 8.41],\r
658 [901695600000, 33.75, 35.88, 33.69, 35.13, 16006800, 8.78],\r
659 [901782000000, 35.81, 36.75, 35.5, 36.5, 12950000, 9.12],\r
660 [901868400000, 36.63, 36.75, 34.5, 34.63, 6550800, 8.66],\r
661 [902127600000, 34.25, 35.56, 33.25, 35.13, 10786800, 8.78],\r
662 [902214000000, 35.5, 36, 34, 34.19, 10506800, 8.55],\r
663 [902300400000, 33.75, 36, 33.5, 36, 16226800, 9],\r
664 [902386800000, 35.06, 36.88, 34.88, 36.88, 15678800, 9.22],\r
665 [902473200000, 37.19, 37.38, 36, 36.5, 10645600, 9.12],\r
666 [902732400000, 36.31, 38.06, 36.25, 37.94, 17455600, 9.48],\r
667 [902818800000, 37.75, 41, 37.38, 39, 62860000, 9.75],\r
668 [902905200000, 39.75, 40.94, 39.48, 40.06, 24654400, 10.02],\r
669 [902991600000, 39.94, 40.75, 39.38, 39.44, 13976800, 9.86],\r
670 [903078000000, 40.69, 40.75, 39.5, 40.5, 16110000, 10.12],\r
671 [903337200000, 41, 42.81, 39.88, 41.94, 33248800, 10.48],\r
672 [903423600000, 42.44, 43.38, 42.25, 42.56, 21642000, 10.64],\r
673 [903510000000, 43.5, 43.75, 41, 41, 17377600, 10.25],\r
674 [903596400000, 41, 41.13, 40.25, 40.63, 14018000, 10.16],\r
675 [903682800000, 40, 43.56, 39, 43, 29054400, 10.75],\r
676 [903942000000, 43.44, 43.5, 40.13, 41.19, 21810000, 10.3],\r
677 [904028400000, 42.38, 42.38, 40.31, 40.81, 17709200, 10.2],\r
678 [904114800000, 39.88, 41.13, 39.5, 40.38, 14538000, 10.1],\r
679 [904201200000, 39.25, 39.25, 35.63, 37.5, 39813600, 9.38],\r
680 [904287600000, 37.13, 38.5, 34.13, 34.19, 33303200, 8.55],\r
681 [904546800000, 34.75, 34.88, 31, 31.19, 31012400, 7.8],\r
682 [904633200000, 31.37, 35.38, 30.62, 34.13, 31060000, 8.53],\r
683 [904719600000, 35.5, 37.38, 35.25, 35.56, 30122400, 8.89],\r
684 [904806000000, 35, 35.13, 34, 34.63, 14653200, 8.66],\r
685 [904892400000, 35.5, 36.44, 33.75, 35.13, 13493200, 8.78],\r
686 [905238000000, 38, 38.25, 36.75, 38.25, 14400000, 9.56],\r
687 [905324400000, 38.06, 38.13, 37, 37.38, 12683200, 9.35],\r
688 [905410800000, 36.25, 38.25, 35.75, 38.13, 18826800, 9.53],\r
689 [905497200000, 38.5, 39.63, 36.88, 37.63, 12593600, 9.41],\r
690 [905756400000, 38.25, 38.81, 37.13, 37.19, 8837600, 9.3],\r
691 [905842800000, 36.75, 38.56, 36.5, 38.19, 15492000, 9.55],\r
692 [905929200000, 38.63, 38.75, 37, 37.31, 9248800, 9.33],\r
693 [906015600000, 36.06, 37.13, 35.88, 36, 9627600, 9],\r
694 [906102000000, 36.06, 36.75, 35.56, 36.75, 10904400, 9.19],\r
695 [906361200000, 35.69, 36.94, 35.31, 36.94, 10570800, 9.23],\r
696 [906447600000, 37.13, 37.63, 36.38, 37, 9218800, 9.25],\r
697 [906534000000, 37.25, 38.38, 36.56, 38.31, 10284400, 9.58],\r
698 [906620400000, 37.88, 39.56, 37.75, 38.5, 17246800, 9.62],\r
699 [906706800000, 38.19, 39.19, 37.63, 38.75, 8172000, 9.69],\r
700 [906966000000, 39.75, 40.19, 38, 39.06, 14501200, 9.77],\r
701 [907052400000, 39.06, 40, 38.13, 39.5, 10907600, 9.88],\r
702 [907138800000, 38.75, 39.25, 38, 38.13, 5976800, 9.53],\r
703 [907225200000, 36.75, 38, 35.38, 35.69, 13234400, 8.92],\r
704 [907311600000, 35.5, 36.25, 34.13, 35.06, 16998800, 8.77],\r
705 [907570800000, 34, 34.56, 31.5, 32.19, 19726800, 8.05],\r
706 [907657200000, 33.69, 34.31, 32.5, 32.56, 14281200, 8.14],\r
707 [907743600000, 32.38, 33.31, 31.87, 31.94, 16920000, 7.99],\r
708 [907830000000, 31, 31.19, 28.5, 30.81, 24623200, 7.7],\r
709 [907916400000, 31.75, 35.25, 30.75, 35.13, 23880000, 8.78],\r
710 [908175600000, 37.5, 38.44, 36.56, 37.44, 22250000, 9.36],\r
711 [908262000000, 38.06, 39.19, 36, 38.75, 33646400, 9.69],\r
712 [908348400000, 39.75, 41.31, 36.81, 37.38, 81445600, 9.35],\r
713 [908434800000, 36.25, 37.25, 35.5, 36.63, 30037600, 9.16],\r
714 [908521200000, 37.13, 38.06, 36.5, 36.69, 21998000, 9.17],\r
715 [908780400000, 36.69, 38.06, 35.88, 37.5, 17010000, 9.38],\r
716 [908866800000, 37.94, 38.19, 36, 36.06, 13649200, 9.02],\r
717 [908953200000, 36.75, 37.44, 35.75, 37.13, 15390000, 9.28],\r
718 [909039600000, 36.88, 37.63, 36.25, 36.75, 11343200, 9.19],\r
719 [909126000000, 36.75, 36.88, 35.13, 35.5, 12732400, 8.88],\r
720 [909385200000, 36.06, 37.75, 35.5, 37.44, 17013600, 9.36],\r
721 [909471600000, 38, 38.94, 35.06, 35.25, 19233200, 8.81],\r
722 [909558000000, 35.25, 37, 35.13, 36.81, 13006400, 9.2],\r
723 [909644400000, 36.44, 37.44, 35.81, 36.44, 12321200, 9.11],\r
724 [909730800000, 36.81, 37.5, 36.25, 37.13, 11358000, 9.28],\r
725 [909990000000, 37.5, 37.75, 37.25, 37.63, 9076400, 9.41],\r
726 [910076400000, 37.38, 38.25, 37.31, 37.81, 13247600, 9.45],\r
727 [910162800000, 38.56, 39.13, 38.13, 38.69, 22438000, 9.67],\r
728 [910249200000, 38.38, 39.38, 38.06, 38.19, 21684400, 9.55],\r
729 [910335600000, 37.88, 38.25, 37.25, 38.06, 28496800, 9.52],\r
730 [910594800000, 37.69, 38.13, 35.5, 36.63, 23622000, 9.16],\r
731 [910681200000, 36.19, 36.25, 35, 35.13, 31576800, 8.78],\r
732 [910767600000, 35.75, 35.81, 32.75, 33.56, 33895200, 8.39],\r
733 [910854000000, 33.13, 34.44, 32.88, 34, 21261200, 8.5],\r
734 [910940400000, 34.94, 36.06, 34.69, 35.69, 28301200, 8.92],\r
735 [911199600000, 35.94, 36.75, 35.44, 36, 13740800, 9],\r
736 [911286000000, 35.75, 35.81, 34.75, 34.81, 7529200, 8.7],\r
737 [911372400000, 35.19, 36, 34.88, 35.44, 11781200, 8.86],\r
738 [911458800000, 35.5, 37.19, 35.44, 35.75, 12385200, 8.94],\r
739 [911545200000, 36.44, 36.75, 34.75, 35.31, 14268000, 8.83],\r
740 [911804400000, 35.56, 36.81, 35.19, 36.25, 20642000, 9.06],\r
741 [911890800000, 36.13, 36.75, 35.75, 35.94, 11430800, 8.98],\r
742 [911977200000, 35.88, 36.06, 34.94, 35.13, 10855600, 8.78],\r
743 [912150000000, 35.06, 35.13, 34.75, 35.06, 5483600, 8.77],\r
744 [912409200000, 34.56, 34.81, 31.75, 31.94, 20060800, 7.99],\r
745 [912495600000, 32, 34.81, 31.62, 34.13, 30941200, 8.53],\r
746 [912582000000, 34.13, 36.88, 33.5, 36, 34382400, 9],\r
747 [912668400000, 36.31, 36.5, 33.63, 33.69, 22380800, 8.42],\r
748 [912754800000, 34.31, 34.44, 32, 32.75, 25765200, 8.19],\r
749 [913014000000, 33.38, 33.75, 32.75, 33.75, 20255600, 8.44],\r
750 [913100400000, 33.94, 33.94, 32, 32.06, 24295200, 8.02],\r
751 [913186800000, 32.69, 32.88, 31.62, 32, 21184400, 8],\r
752 [913273200000, 32.69, 32.94, 31.87, 32, 13980800, 8],\r
753 [913359600000, 32.25, 34, 32, 33.75, 24644400, 8.44],\r
754 [913618800000, 32.88, 33.31, 32.25, 32.5, 17925200, 8.12],\r
755 [913705200000, 32.75, 33.63, 32.75, 33.56, 9462000, 8.39],\r
756 [913791600000, 33.75, 34.19, 32.63, 32.81, 13375200, 8.2],\r
757 [913878000000, 32.94, 33.75, 32.75, 33.44, 11812000, 8.36],\r
758 [913964400000, 33.38, 35.38, 33.25, 35.19, 28283200, 8.8],\r
759 [914223600000, 35.38, 35.63, 34.25, 35.06, 12769200, 8.77],\r
760 [914310000000, 36.38, 38.13, 36, 38, 41111200, 9.5],\r
761 [914396400000, 38.63, 40.5, 38.38, 39.81, 44124400, 9.95],\r
762 [914482800000, 39.88, 40, 39.19, 39.25, 7155200, 9.81],\r
763 [914828400000, 39, 41.13, 39, 40.88, 25917600, 10.22],\r
764 [914914800000, 41.13, 41.5, 40.25, 40.81, 13853200, 10.2],\r
765 [915001200000, 40.13, 41.13, 40, 40.06, 8498000, 10.02],\r
766 [915087600000, 40.5, 41.38, 39.5, 40.94, 9716400, 10.23],\r
767 [915433200000, 42.13, 42.25, 40, 41.25, 34049200, 10.31],\r
768 [915519600000, 41.94, 43.94, 41.5, 43.31, 50362000, 10.83],\r
769 [915606000000, 44.13, 44.13, 41, 41.75, 48165200, 10.44],\r
770 [915692400000, 42.25, 45.06, 42.13, 45, 51056800, 11.25],\r
771 [915778800000, 46.56, 46.88, 44, 45, 24246400, 11.25],\r
772 [916038000000, 45.75, 46.06, 44.88, 45.88, 20054400, 11.47],\r
773 [916124400000, 46.31, 46.63, 44.13, 46.13, 29330000, 11.53],\r
774 [916210800000, 42.88, 47.31, 42.25, 46.5, 37434400, 11.62],\r
775 [916297200000, 45.5, 46, 41.06, 41.38, 61570000, 10.35],\r
776 [916383600000, 41.81, 42.13, 40, 41.31, 35933600, 10.33],\r
777 [916729200000, 41.94, 42.31, 40.38, 40.88, 19116400, 10.22],\r
778 [916815600000, 41.06, 42, 40.5, 40.56, 27806800, 10.14],\r
779 [916902000000, 40.44, 40.56, 37.5, 38.81, 21449200, 9.7],\r
780 [916988400000, 37.69, 39.5, 37.06, 38.75, 12365200, 9.69],\r
781 [917247600000, 39.25, 39.56, 38.81, 39.38, 13763200, 9.85],\r
782 [917334000000, 39.94, 40.88, 39.63, 40.5, 20002400, 10.12],\r
783 [917420400000, 41, 41.38, 39.94, 40.13, 13053200, 10.03],\r
784 [917506800000, 40.88, 41.25, 40.31, 40.88, 12015600, 10.22],\r
785 [917593200000, 41.19, 41.56, 40, 41.19, 8684400, 10.3],\r
786 [917852400000, 41.69, 41.94, 40.31, 40.94, 9962000, 10.23],\r
787 [917938800000, 40.38, 40.75, 39, 39.19, 10975600, 9.8],\r
788 [918025200000, 39, 40.56, 38.75, 40.19, 12108000, 10.05],\r
789 [918111600000, 40.19, 40.25, 37.75, 37.88, 16565600, 9.47],\r
790 [918198000000, 38.25, 38.38, 35.5, 36.31, 27778000, 9.08],\r
791 [918457200000, 36.69, 37.94, 36.25, 37.75, 16723600, 9.44],\r
792 [918543600000, 37.94, 39.06, 37.06, 37.19, 25042000, 9.3],\r
793 [918630000000, 36.88, 38.69, 36, 38.31, 20135200, 9.58],\r
794 [918716400000, 38.75, 39.75, 38.56, 39.63, 20200000, 9.91],\r
795 [918802800000, 39.13, 39.13, 37, 37.69, 15339200, 9.42],\r
796 [919148400000, 38.88, 38.88, 37.88, 38.31, 10723600, 9.58],\r
797 [919234800000, 38.13, 38.69, 36.94, 37, 10581200, 9.25],\r
798 [919321200000, 37.56, 37.88, 35.56, 36, 17876400, 9],\r
799 [919407600000, 36.25, 37.69, 36.19, 37.19, 12938800, 9.3],\r
800 [919666800000, 37.38, 38.88, 37.25, 38.44, 10682000, 9.61],\r
801 [919753200000, 38.56, 39.56, 37.94, 38.44, 11521200, 9.61],\r
802 [919839600000, 38.81, 39, 37.38, 37.44, 7620000, 9.36],\r
803 [919926000000, 37.31, 37.69, 36.5, 36.94, 9455600, 9.23],\r
804 [920012400000, 36.5, 37, 34.5, 34.81, 23847600, 8.7],\r
805 [920271600000, 34.81, 34.81, 33.63, 33.75, 17435200, 8.44],\r
806 [920358000000, 34.13, 35.31, 33.75, 34.63, 24414400, 8.66],\r
807 [920444400000, 34.75, 35.13, 33.5, 34.19, 10497600, 8.55],\r
808 [920530800000, 34.5, 34.5, 32.38, 33.44, 13137600, 8.36],\r
809 [920617200000, 34.31, 34.31, 32.38, 33.19, 16735600, 8.3],\r
810 [920876400000, 33.25, 34.69, 33.19, 34.38, 19682000, 8.6],\r
811 [920962800000, 34.31, 34.38, 33.5, 34.13, 11427600, 8.53],\r
812 [921049200000, 34.19, 34.19, 32.44, 32.56, 19526800, 8.14],\r
813 [921135600000, 32.25, 33.88, 32, 32.19, 16936800, 8.05],\r
814 [921222000000, 32.31, 33.5, 32.31, 33.19, 9700000, 8.3],\r
815 [921481200000, 33.31, 35, 33.25, 34.06, 12586800, 8.52],\r
816 [921567600000, 35, 35.56, 34.94, 35.5, 14302000, 8.88],\r
817 [921654000000, 35.94, 36.06, 33.94, 34.06, 13084400, 8.52],\r
818 [921740400000, 34.38, 35.63, 34.25, 35.5, 8126800, 8.88],\r
819 [921826800000, 35.94, 36, 32.88, 33.5, 19161200, 8.38],\r
820 [922086000000, 34, 35.19, 32.94, 35.06, 21200800, 8.77],\r
821 [922172400000, 34.44, 34.44, 32.75, 33, 14842000, 8.25],\r
822 [922258800000, 33.25, 33.75, 32.5, 33.69, 14297600, 8.42],\r
823 [922345200000, 34.38, 34.88, 33.38, 33.81, 14286800, 8.45],\r
824 [922431600000, 33.75, 33.81, 33, 33.25, 9080000, 8.31],\r
825 [922690800000, 33.5, 35.44, 33.44, 35.38, 20337600, 8.85],\r
826 [922777200000, 35, 36.38, 35, 35.88, 19806800, 8.97],\r
827 [922863600000, 36.38, 37.13, 35.88, 35.94, 15086400, 8.98],\r
828 [922950000000, 36.06, 36.69, 35.75, 36.06, 9381200, 9.02],\r
829 [923295600000, 36, 37.88, 36, 37.06, 16474400, 9.27],\r
830 [923382000000, 36.81, 38.31, 36.81, 38, 22455200, 9.5],\r
831 [923468400000, 38.06, 38.25, 36.38, 37.13, 14723200, 9.28],\r
832 [923554800000, 36.88, 37.06, 36, 36.88, 10600800, 9.22],\r
833 [923641200000, 36.25, 37.25, 35.94, 36.75, 9608000, 9.19],\r
834 [923900400000, 35, 36.88, 34.88, 36.25, 14145600, 9.06],\r
835 [923986800000, 36.31, 36.81, 34.5, 34.63, 14732400, 8.66],\r
836 [924073200000, 35.25, 37.06, 35, 35.53, 24323600, 8.88],\r
837 [924159600000, 35.38, 36.19, 34.31, 35.75, 61960000, 8.94],\r
838 [924246000000, 35.88, 36.06, 35.25, 35.44, 17945600, 8.86],\r
839 [924505200000, 35.69, 36, 33.5, 33.88, 32923200, 8.47],\r
840 [924591600000, 33.88, 34.75, 33.5, 34.06, 18725600, 8.52],\r
841 [924678000000, 34, 34.38, 33.5, 34.38, 12566800, 8.6],\r
842 [924764400000, 35.06, 36.63, 35.06, 36.38, 26454400, 9.1],\r
843 [924850800000, 36.25, 39.44, 36.25, 39.19, 37402400, 9.8],\r
844 [925110000000, 39.5, 41.25, 39.25, 40.94, 33152000, 10.23],\r
845 [925196400000, 43, 45.81, 43, 45.75, 75225200, 11.44],\r
846 [925282800000, 44.63, 45.69, 43.63, 44.06, 34122000, 11.02],\r
847 [925369200000, 43.25, 44.38, 41.78, 43, 28206400, 10.75],\r
848 [925455600000, 44, 47.13, 44, 46, 52596400, 11.5],\r
849 [925714800000, 46.06, 50, 45.75, 49.56, 52535600, 12.39],\r
850 [925801200000, 48.25, 48.63, 46.19, 46.5, 28980000, 11.62],\r
851 [925887600000, 46.31, 47, 44.63, 47, 20694400, 11.75],\r
852 [925974000000, 46.56, 46.88, 44, 44.5, 15486400, 11.12],\r
853 [926060400000, 44.63, 45.88, 42.75, 45.88, 15528800, 11.47],\r
854 [926319600000, 46.75, 46.94, 44.63, 45.25, 14055600, 11.31],\r
855 [926406000000, 44.88, 46.19, 43.56, 44.75, 16388800, 11.19],\r
856 [926492400000, 44.88, 46.5, 44.13, 46.5, 14129200, 11.62],\r
857 [926578800000, 46.44, 46.81, 45.5, 46.19, 10573600, 11.55],\r
858 [926665200000, 45.13, 45.81, 44.38, 44.38, 8102000, 11.1],\r
859 [926924400000, 43.75, 44.69, 43, 44.38, 7531200, 11.1],\r
860 [927010800000, 44.81, 46, 44.38, 45.25, 14954400, 11.31],\r
861 [927097200000, 45.5, 45.75, 43.5, 45.19, 10660000, 11.3],\r
862 [927183600000, 45.44, 45.75, 42.5, 42.5, 14940000, 10.62],\r
863 [927270000000, 43, 44.31, 42.56, 43.94, 16555200, 10.98],\r
864 [927529200000, 43.63, 44.31, 41.88, 41.94, 9340800, 10.48],\r
865 [927615600000, 41.56, 42.44, 40.94, 41.5, 13095200, 10.38],\r
866 [927702000000, 41.75, 44.38, 41.25, 44.06, 15642000, 11.02],\r
867 [927788400000, 43.19, 43.75, 42.69, 43.5, 12042400, 10.88],\r
868 [927874800000, 43.31, 44.31, 43.13, 44.06, 7196400, 11.02],\r
869 [928220400000, 45, 45.31, 44.38, 44.81, 16479200, 11.2],\r
870 [928306800000, 44.5, 47.94, 44, 46.56, 18614400, 11.64],\r
871 [928393200000, 46.88, 48, 46.81, 47.44, 17450800, 11.86],\r
872 [928479600000, 47.63, 48.19, 47.25, 48.13, 13171200, 12.03],\r
873 [928738800000, 48.13, 49, 47.5, 48.94, 14949200, 12.23],\r
874 [928825200000, 48.75, 48.81, 47.56, 47.69, 11203200, 11.92],\r
875 [928911600000, 47.44, 48.5, 47.44, 48.44, 12655200, 12.11],\r
876 [928998000000, 47.88, 48.25, 47.31, 48.13, 11325200, 12.03],\r
877 [929084400000, 48.13, 48.5, 46.25, 46.44, 6613600, 11.61],\r
878 [929343600000, 46.5, 46.63, 45.13, 45.44, 5615600, 11.36],\r
879 [929430000000, 45.19, 46.75, 45.13, 46.06, 4666400, 11.52],\r
880 [929516400000, 46.38, 48.06, 46.38, 47.94, 8056800, 11.98],\r
881 [929602800000, 47.63, 48, 45.75, 46.38, 8022400, 11.6],\r
882 [929689200000, 45.38, 47.25, 45.19, 47.13, 7448000, 11.78],\r
883 [929948400000, 47, 47.25, 46, 46.5, 4842000, 11.62],\r
884 [930034800000, 46.31, 46.94, 45.38, 45.38, 5415600, 11.35],\r
885 [930121200000, 45.06, 45.09, 43.56, 43.69, 18994400, 10.92],\r
886 [930207600000, 43.63, 43.63, 42.25, 42.31, 15498000, 10.58],\r
887 [930294000000, 42.5, 42.69, 42.06, 42.19, 10518800, 10.55],\r
888 [930553200000, 42.44, 42.94, 42.38, 42.56, 9938800, 10.64],\r
889 [930639600000, 42.72, 45.56, 42.63, 45.38, 13599200, 11.35],\r
890 [930726000000, 45.69, 46.94, 44.94, 46.31, 12270800, 11.58],\r
891 [930812400000, 46.31, 46.56, 45.25, 45.31, 5334400, 11.33],\r
892 [930898800000, 45.53, 46.88, 45.19, 46.31, 4426800, 11.58],\r
893 [931244400000, 45.94, 47.63, 45.81, 47.38, 16212000, 11.85],\r
894 [931330800000, 47.38, 50.75, 47, 49.88, 39264400, 12.47],\r
895 [931417200000, 51.13, 55.06, 50.88, 54.5, 58058000, 13.62],\r
896 [931503600000, 54.5, 55.63, 53, 55.63, 21750000, 13.91],\r
897 [931762800000, 55.5, 55.63, 54.19, 54.5, 10862000, 13.62],\r
898 [931849200000, 53.5, 54.19, 52.88, 53.69, 10136800, 13.42],\r
899 [931935600000, 54.5, 56.63, 54.5, 55.94, 22320000, 13.98],\r
900 [932022000000, 55.88, 55.94, 51.31, 53.25, 60433600, 13.31],\r
901 [932108400000, 53.63, 54.5, 53, 53.06, 14705600, 13.27],\r
902 [932367600000, 53.94, 55.81, 52.31, 54.44, 20050000, 13.61],\r
903 [932454000000, 54.56, 55.5, 52.75, 52.88, 15804400, 13.22],\r
904 [932540400000, 54.06, 55.44, 52.88, 54.06, 25653600, 13.52],\r
905 [932626800000, 53.63, 53.88, 51.13, 52.38, 14529200, 13.1],\r
906 [932713200000, 52.81, 53.75, 52.69, 53.31, 8192000, 13.33],\r
907 [932972400000, 52.88, 53, 50.88, 50.94, 12555200, 12.73],\r
908 [933058800000, 52.63, 53.94, 52.5, 53.69, 14150800, 13.42],\r
909 [933145200000, 53.88, 55.38, 53, 54.38, 11762000, 13.6],\r
910 [933231600000, 53.38, 55.25, 53.13, 53.88, 9860000, 13.47],\r
911 [933318000000, 54.5, 56.13, 54.5, 55.69, 13685600, 13.92],\r
912 [933577200000, 55.63, 58, 55.5, 55.75, 12958000, 13.94],\r
913 [933663600000, 56.75, 57.44, 53.63, 55.25, 13176800, 13.81],\r
914 [933750000000, 55.19, 55.88, 53.25, 53.81, 13279200, 13.45],\r
915 [933836400000, 53.5, 54.88, 52.13, 54.75, 11541200, 13.69],\r
916 [933922800000, 54.06, 55.31, 53.5, 54.13, 15575600, 13.53],\r
917 [934182000000, 54.34, 55.19, 54.25, 54.44, 8338000, 13.61],\r
918 [934268400000, 54, 56, 53.63, 55.38, 14879200, 13.85],\r
919 [934354800000, 56, 59.75, 55.94, 59.69, 30374400, 14.92],\r
920 [934441200000, 59.06, 61.38, 58.63, 60, 23806400, 15],\r
921 [934527600000, 60.63, 62, 59.88, 60.06, 10668800, 15.02],\r
922 [934786800000, 59.81, 60.69, 59.5, 60.5, 9896400, 15.12],\r
923 [934873200000, 60.31, 60.38, 58.94, 60.31, 11474400, 15.08],\r
924 [934959600000, 60.06, 62, 59.63, 60.13, 16743200, 15.03],\r
925 [935046000000, 59.81, 60.5, 58.56, 58.75, 19645600, 14.69],\r
926 [935132400000, 59.25, 59.38, 58.19, 59.19, 11730800, 14.8],\r
927 [935391600000, 59.38, 61.38, 59.31, 60.75, 12709200, 15.19],\r
928 [935478000000, 60.38, 60.75, 59.94, 60.38, 17948000, 15.1],\r
929 [935564400000, 60.69, 61.5, 60.13, 61.38, 10553600, 15.35],\r
930 [935650800000, 61.13, 63.13, 61.13, 62.13, 14449200, 15.53],\r
931 [935737200000, 62.75, 65, 62.69, 64.75, 15980000, 16.19],\r
932 [935996400000, 65, 65, 62, 62.06, 12033200, 15.52],\r
933 [936082800000, 62.59, 65.87, 62.06, 65.25, 22675200, 16.31],\r
934 [936169200000, 67, 68.81, 66, 68.62, 28168000, 17.16],\r
935 [936255600000, 67.62, 71.44, 66.87, 70.56, 31975200, 17.64],\r
936 [936342000000, 71.94, 75.25, 70.5, 73.5, 58403600, 18.38],\r
937 [936687600000, 73.75, 77.94, 73.5, 76.37, 35177600, 19.09],\r
938 [936774000000, 76.19, 77.69, 74.5, 74.5, 27233600, 18.62],\r
939 [936860400000, 75.5, 75.94, 73.87, 75.56, 19093600, 18.89],\r
940 [936946800000, 76, 77.69, 74.69, 77.44, 16398000, 19.36],\r
941 [937206000000, 77.06, 77.06, 74.81, 75, 9000000, 18.75],\r
942 [937292400000, 74.72, 78.5, 74.69, 77.81, 13883200, 19.45],\r
943 [937378800000, 78.87, 79.12, 75.25, 75.37, 12843200, 18.84],\r
944 [937465200000, 76.06, 78.06, 73.87, 76.81, 15793600, 19.2],\r
945 [937551600000, 77.31, 77.75, 76.25, 76.94, 9915600, 19.24],\r
946 [937810800000, 77, 80.12, 76.87, 79.06, 16326400, 19.76],\r
947 [937897200000, 73.19, 73.25, 69, 69.25, 119931200, 17.31],\r
948 [937983600000, 69.75, 71.62, 69.02, 70.31, 40132000, 17.58],\r
949 [938070000000, 71.12, 71.25, 63, 63.31, 40853200, 15.83],\r
950 [938156400000, 63.38, 67.02, 63, 64.94, 42148800, 16.24],\r
951 [938415600000, 66.37, 66.75, 61.19, 61.31, 33877600, 15.33],\r
952 [938502000000, 61.5, 62, 57.44, 59.63, 50542400, 14.91],\r
953 [938588400000, 60.25, 61.25, 58, 59.06, 23493600, 14.77],\r
954 [938674800000, 59.56, 64.19, 59.25, 63.31, 32449200, 15.83],\r
955 [938761200000, 62.13, 62.44, 59.5, 61.72, 21977600, 15.43],\r
956 [939020400000, 62.38, 64.87, 62.38, 64.56, 16408800, 16.14],\r
957 [939106800000, 65.62, 68.12, 64.75, 67.94, 29100800, 16.99],\r
958 [939193200000, 69.37, 69.62, 67, 67.19, 28726400, 16.8],\r
959 [939279600000, 68.44, 68.62, 64.87, 66.37, 21660800, 16.59],\r
960 [939366000000, 66.19, 66.31, 63.5, 65.56, 13689200, 16.39],\r
961 [939625200000, 66, 68.25, 66, 66.69, 9418000, 16.67],\r
962 [939711600000, 67.87, 69.62, 67, 67.69, 20142000, 16.92],\r
963 [939798000000, 66.62, 69.5, 63.75, 64.03, 22752000, 16.01],\r
964 [939884400000, 69.25, 73.31, 69, 73.19, 67822400, 18.3],\r
965 [939970800000, 71.12, 75.81, 70.19, 74.56, 41910000, 18.64],\r
966 [940230000000, 73.87, 74.25, 71.12, 73.25, 27733600, 18.31],\r
967 [940316400000, 71.62, 75, 68.44, 68.5, 36521200, 17.12],\r
968 [940402800000, 70, 75.25, 70, 75.12, 38633600, 18.78],\r
969 [940489200000, 72.56, 77.06, 72.37, 76.12, 28347600, 19.03],\r
970 [940575600000, 77.12, 77.25, 73.37, 73.94, 14995200, 18.49],\r
971 [940834800000, 74.25, 76.12, 73.75, 74.5, 11677600, 18.62],\r
972 [940921200000, 74.94, 75.5, 73.31, 75.06, 12924400, 18.76],\r
973 [941007600000, 74.37, 76.62, 73.44, 76.37, 15837600, 19.09],\r
974 [941094000000, 77.06, 79, 76.06, 77.87, 18005200, 19.47],\r
975 [941180400000, 78.81, 81.06, 78.81, 80.12, 18680800, 20.03],\r
976 [941439600000, 80, 80.69, 77.37, 77.62, 9965600, 19.41],\r
977 [941526000000, 78, 81.69, 77.31, 80.25, 14268800, 20.06],\r
978 [941612400000, 81.62, 83.25, 81, 81.5, 11736800, 20.38],\r
979 [941698800000, 82.06, 85.37, 80.62, 83.62, 13549200, 20.91],\r
980 [941785200000, 84.62, 88.37, 84, 88.31, 14889200, 22.08],\r
981 [942044400000, 87.75, 97.73, 86.75, 96.37, 33962400, 24.09],\r
982 [942130800000, 94.37, 94.5, 88, 89.62, 28910000, 22.41],\r
983 [942217200000, 88.25, 93.25, 88.12, 91.44, 20661200, 22.86],\r
984 [942303600000, 91.59, 92.62, 89.87, 92.25, 9660000, 23.06],\r
985 [942390000000, 91.94, 92, 87.37, 90.62, 9970000, 22.66],\r
986 [942649200000, 89.62, 92.87, 88.5, 89.44, 9283600, 22.36],\r
987 [942735600000, 90, 91.75, 88.5, 91.19, 8370000, 22.8],\r
988 [942822000000, 90.69, 94.75, 90, 90.25, 13032000, 22.56],\r
989 [942908400000, 91.06, 91.12, 88.44, 89.62, 13043600, 22.41],\r
990 [942994800000, 89.5, 92.87, 88.06, 92.44, 11162000, 23.11],\r
991 [943254000000, 91.75, 91.75, 89.25, 90.62, 7242400, 22.66],\r
992 [943340400000, 91.75, 95.25, 88.5, 92.81, 19406400, 23.2],\r
993 [943426800000, 93, 95, 91.69, 94.69, 7683600, 23.67],\r
994 [943599600000, 94.75, 95.5, 94.12, 95.06, 4737600, 23.76],\r
995 [943858800000, 94.25, 99.75, 93.25, 94.56, 16586800, 23.64],\r
996 [943945200000, 98.12, 103.75, 97.37, 97.87, 30132400, 24.47],\r
997 [944031600000, 101, 104.5, 100.06, 103.06, 22098000, 25.76],\r
998 [944118000000, 103.12, 110.62, 101.75, 110.19, 20275600, 27.55],\r
999 [944204400000, 112.19, 115.56, 111.87, 115, 23151200, 28.75],\r
1000 [944463600000, 114.56, 117.31, 111.44, 116, 16688000, 29],\r
1001 [944550000000, 116.56, 118, 114, 117.81, 15901200, 29.45],\r
1002 [944636400000, 116.25, 117.87, 109.5, 110.06, 14730800, 27.51],\r
1003 [944722800000, 111, 111, 100.87, 105.25, 30555600, 26.31],\r
1004 [944809200000, 105.31, 109.25, 99, 103, 22786800, 25.75],\r
1005 [945068400000, 102.39, 102.5, 98.94, 99, 18931200, 24.75],\r
1006 [945154800000, 98.37, 99.75, 94.75, 94.87, 15570800, 23.72],\r
1007 [945241200000, 93.25, 97.25, 91.06, 97, 22254400, 24.25],\r
1008 [945327600000, 98, 98.37, 94, 98.31, 16568000, 24.58],\r
1009 [945414000000, 100.87, 102, 98.5, 100, 17700800, 25],\r
1010 [945673200000, 99.56, 99.62, 96.62, 98, 10155200, 24.5],\r
1011 [945759600000, 98.19, 103.06, 97.94, 102.5, 11000000, 25.62],\r
1012 [945846000000, 102.87, 104.56, 98.75, 99.94, 11682000, 24.99],\r
1013 [945932400000, 101.81, 104.25, 101.06, 103.5, 8218800, 25.88],\r
1014 [946278000000, 104.37, 104.44, 99.25, 99.31, 6022000, 24.83],\r
1015 [946364400000, 99.12, 99.62, 95, 98.19, 8843200, 24.55],\r
1016 [946450800000, 96.81, 102.19, 95.5, 100.69, 10161200, 25.17],\r
1017 [946537200000, 102.19, 104.12, 99.62, 100.31, 7419200, 25.08],\r
1018 [946623600000, 100.94, 102.87, 99.5, 102.81, 5856400, 25.7],\r
1019 [946882800000, 104.87, 112.5, 101.69, 111.94, 19144400, 27.99],\r
1020 [946969200000, 108.25, 110.62, 101.19, 102.5, 18310000, 25.62],\r
1021 [947055600000, 103.75, 110.56, 103, 104, 27818000, 26],\r
1022 [947142000000, 106.12, 107, 95, 95, 27443200, 23.75],\r
1023 [947228400000, 96.5, 101, 95.5, 99.5, 16463200, 24.88],\r
1024 [947487600000, 102, 102.25, 94.75, 97.75, 18059200, 24.44],\r
1025 [947574000000, 95.94, 99.37, 90.5, 92.75, 15775200, 23.19],\r
1026 [947660400000, 95, 95.5, 86.5, 87.19, 34870800, 21.8],\r
1027 [947746800000, 94.48, 98.75, 92.5, 96.75, 36882400, 24.19],\r
1028 [947833200000, 100, 102.25, 99.37, 100.44, 13954400, 25.11],\r
1029 [948178800000, 101, 106, 100.44, 103.94, 16421200, 25.99],\r
1030 [948265200000, 105.62, 108.75, 103.37, 106.56, 21358000, 26.64],\r
1031 [948351600000, 115.5, 121.5, 113.5, 113.5, 65418800, 28.38],\r
1032 [948438000000, 114.25, 114.25, 110.19, 111.31, 17729200, 27.83],\r
1033 [948697200000, 108.44, 112.75, 105.12, 106.25, 15760000, 26.56],\r
1034 [948783600000, 105, 113.12, 102.37, 112.25, 17775200, 28.06],\r
1035 [948870000000, 110, 114.19, 109.75, 110.19, 13131200, 27.55],\r
1036 [948956400000, 108.81, 113, 107, 110, 12163600, 27.5],\r
1037 [949042800000, 108.19, 110.87, 100.62, 101.62, 15142000, 25.41],\r
1038 [949302000000, 101, 103.87, 94.5, 103.75, 25071200, 25.94],\r
1039 [949388400000, 104, 105, 100, 100.25, 11380000, 25.06],\r
1040 [949474800000, 100.75, 102.12, 97, 98.81, 16588800, 24.7],\r
1041 [949561200000, 100.31, 104.25, 100.25, 103.31, 16977600, 25.83],\r
1042 [949647600000, 103.94, 110, 103.62, 108, 15206800, 27],\r
1043 [949906800000, 108, 114.25, 105.94, 114.06, 15770800, 28.51],\r
1044 [949993200000, 114, 116.12, 111.25, 114.87, 14613600, 28.72],\r
1045 [950079600000, 114.12, 117.12, 112.44, 112.62, 10698000, 28.16],\r
1046 [950166000000, 112.87, 113.87, 110, 113.5, 10832400, 28.38],\r
1047 [950252400000, 113.62, 114.12, 108.25, 108.75, 7592000, 27.19],\r
1048 [950511600000, 109.31, 115.87, 108.62, 115.81, 13130000, 28.95],\r
1049 [950598000000, 115.25, 119.94, 115.19, 119, 17363600, 29.75],\r
1050 [950684400000, 117.75, 118.12, 112.12, 114.12, 13525200, 28.53],\r
1051 [950770800000, 115.19, 115.5, 113.12, 114.87, 10350000, 28.72],\r
1052 [950857200000, 114.62, 115.37, 110.87, 111.25, 8346800, 27.81],\r
1053 [951202800000, 110.12, 116.94, 106.69, 113.81, 15083200, 28.45],\r
1054 [951289200000, 113.23, 119, 111, 116.25, 16905600, 29.06],\r
1055 [951375600000, 117.31, 119.12, 111.75, 115.2, 13446400, 28.8],\r
1056 [951462000000, 114.81, 117, 110.12, 110.37, 8908000, 27.59],\r
1057 [951721200000, 110.12, 115, 108.37, 113.25, 11729200, 28.31],\r
1058 [951807600000, 113.56, 117.25, 112.56, 114.62, 13186800, 28.66],\r
1059 [951894000000, 118.56, 132.06, 118.5, 130.31, 38478000, 32.58],\r
1060 [951980400000, 127, 127.94, 120.69, 122, 11136800, 30.5],\r
1061 [952066800000, 124.87, 128.23, 120, 128, 11565200, 32],\r
1062 [952326000000, 126, 129.13, 125, 125.69, 7520000, 31.42],\r
1063 [952412400000, 126.44, 127.44, 121.12, 122.87, 9767600, 30.72],\r
1064 [952498800000, 122.87, 123.94, 118.56, 122, 9690800, 30.5],\r
1065 [952585200000, 120.87, 125, 118.25, 122.25, 9884400, 30.56],\r
1066 [952671600000, 121.69, 127.94, 121, 125.75, 8900800, 31.44],\r
1067 [952930800000, 122.12, 126.5, 119.5, 121.31, 10864400, 30.33],\r
1068 [953017200000, 121.22, 124.25, 114, 114.25, 15321200, 28.56],\r
1069 [953103600000, 115.62, 120.25, 114.12, 116.25, 15845200, 29.06],\r
1070 [953190000000, 117.31, 122, 114.5, 121.56, 13516800, 30.39],\r
1071 [953276400000, 120.12, 125, 119.62, 125, 10902400, 31.25],\r
1072 [953535600000, 123.5, 126.25, 122.37, 123, 7316400, 30.75],\r
1073 [953622000000, 122.56, 136.75, 121.62, 134.94, 18729200, 33.74],\r
1074 [953708400000, 132.78, 144.38, 131.56, 144.19, 20288800, 36.05],\r
1075 [953794800000, 142, 150.38, 140, 141.31, 20098000, 35.33],\r
1076 [953881200000, 142.44, 143.94, 135.5, 138.69, 15962000, 34.67],\r
1077 [954140400000, 137.63, 144.75, 136.88, 139.56, 9976800, 34.89],\r
1078 [954226800000, 137.25, 142, 137.13, 139.13, 7253600, 34.78],\r
1079 [954313200000, 139.38, 139.44, 133.83, 135.94, 8568800, 33.99],\r
1080 [954399600000, 133.56, 137.69, 125.44, 125.75, 14800000, 31.44],\r
1081 [954486000000, 127.44, 137.25, 126, 135.81, 14457600, 33.95],\r
1082 [954745200000, 135.5, 139.5, 129.44, 133.31, 11742400, 33.33],\r
1083 [954831600000, 132.63, 133, 116.75, 127.31, 23596400, 31.83],\r
1084 [954918000000, 126.47, 132.88, 124, 130.38, 16359200, 32.6],\r
1085 [955004400000, 130.63, 134.5, 123.25, 125.19, 9290800, 31.3],\r
1086 [955090800000, 127.25, 131.88, 125.5, 131.75, 8668800, 32.94],\r
1087 [955350000000, 131.69, 132.75, 124.75, 125, 7592400, 31.25],\r
1088 [955436400000, 123.5, 124.87, 118.06, 119.44, 19368000, 29.86],\r
1089 [955522800000, 119, 119, 104.87, 109.25, 33618800, 27.31],\r
1090 [955609200000, 111.5, 120, 108.5, 113.81, 18923600, 28.45],\r
1091 [955695600000, 109.31, 118, 109, 111.87, 23845600, 27.97],\r
1092 [955954800000, 109.5, 123.94, 109.06, 123.87, 14642400, 30.97],\r
1093 [956041200000, 123.5, 126.87, 119.37, 126.87, 13962400, 31.72],\r
1094 [956127600000, 126.19, 130.25, 119.75, 121.12, 18586400, 30.28],\r
1095 [956214000000, 123.69, 124.75, 117.06, 118.87, 25806800, 29.72],\r
1096 [956559600000, 115, 120.5, 114.75, 120.5, 15845600, 30.12],\r
1097 [956646000000, 122.12, 128.75, 122.06, 128.31, 14002400, 32.08],\r
1098 [956732400000, 126.62, 128, 120, 121.31, 13117600, 30.33],\r
1099 [956818800000, 117.19, 127, 116.58, 126.75, 11678000, 31.69],\r
1100 [956905200000, 127.12, 127.5, 121.31, 124.06, 8932400, 31.01],\r
1101 [957164400000, 124.87, 125.12, 121.87, 124.31, 8100000, 31.08],\r
1102 [957250800000, 123.25, 126.25, 117.5, 117.87, 8446400, 29.47],\r
1103 [957337200000, 118.94, 121.25, 111.62, 115.06, 17500000, 28.76],\r
1104 [957423600000, 115.12, 115.25, 110.56, 110.69, 14284400, 27.67],\r
1105 [957510000000, 110.81, 114.75, 110.72, 113.12, 10160000, 28.28],\r
1106 [957769200000, 112.09, 113.69, 110, 110.12, 6605600, 27.53],\r
1107 [957855600000, 110.31, 111.25, 104.87, 105.44, 11685600, 26.36],\r
1108 [957942000000, 104.06, 105, 98.75, 99.31, 19127600, 24.83],\r
1109 [958028400000, 101.37, 104.25, 99, 102.81, 17852400, 25.7],\r
1110 [958114800000, 106, 110.5, 104.77, 107.62, 10962000, 26.91],\r
1111 [958374000000, 108.06, 108.06, 100.12, 101, 24252000, 25.25],\r
1112 [958460400000, 104.52, 109.06, 102.75, 105.69, 15736400, 26.42],\r
1113 [958546800000, 103.62, 103.69, 100.37, 101.37, 14227600, 25.34],\r
1114 [958633200000, 103, 104.94, 100.62, 100.75, 13365600, 25.19],\r
1115 [958719600000, 99.25, 99.25, 93.37, 94, 26459200, 23.5],\r
1116 [958978800000, 93.75, 93.75, 86, 89.94, 26995200, 22.49],\r
1117 [959065200000, 90.5, 93.37, 85.62, 85.81, 18488000, 21.45],\r
1118 [959151600000, 86.19, 89.75, 83, 87.69, 24248000, 21.92],\r
1119 [959238000000, 88.5, 92.66, 86, 87.27, 14530800, 21.82],\r
1120 [959324400000, 88, 89.87, 85.25, 86.37, 6486400, 21.59],\r
1121 [959670000000, 87.62, 88.12, 81.75, 87.56, 25481200, 21.89],\r
1122 [959756400000, 86.87, 91.25, 83.81, 84, 15483600, 21],\r
1123 [959842800000, 81.75, 89.56, 80.37, 89.12, 32280000, 22.28],\r
1124 [959929200000, 93.75, 99.75, 89, 92.56, 28336400, 23.14],\r
1125 [960188400000, 93.31, 95.25, 89.69, 91.31, 11582000, 22.83],\r
1126 [960274800000, 91.97, 96.75, 90.31, 92.87, 18771200, 23.22],\r
1127 [960361200000, 93.62, 97, 91.62, 96.56, 12056800, 24.14],\r
1128 [960447600000, 97.62, 98.5, 93.12, 94.81, 8540800, 23.7],\r
1129 [960534000000, 96.75, 97.94, 94.37, 95.75, 9020000, 23.94],\r
1130 [960793200000, 96.37, 96.44, 90.87, 91.19, 10374400, 22.8],\r
1131 [960879600000, 91.19, 94.69, 88.19, 94.5, 12570000, 23.62],\r
1132 [960966000000, 94.69, 96.25, 90.12, 90.44, 9925200, 22.61],\r
1133 [961052400000, 91.25, 93.37, 89, 92.37, 8898800, 23.09],\r
1134 [961138800000, 93.5, 93.75, 89.06, 91.19, 10842400, 22.8],\r
1135 [961398000000, 90.56, 97.87, 89.81, 96.62, 14089200, 24.16],\r
1136 [961484400000, 98.5, 103.94, 98.37, 101.25, 17922000, 25.31],\r
1137 [961570800000, 50.5, 56.94, 50.31, 55.63, 17500000, 27.82],\r
1138 [961657200000, 55.75, 57.63, 53.56, 53.75, 16706200, 26.88],\r
1139 [961743600000, 53.78, 54.63, 50.81, 51.69, 7320400, 25.84],\r
1140 [962002800000, 52.5, 54.75, 52.13, 54.13, 6631000, 27.07],\r
1141 [962089200000, 53.78, 55.5, 51.63, 51.75, 7270600, 25.88],\r
1142 [962175600000, 53.31, 55.38, 51.5, 54.44, 10235000, 27.22],\r
1143 [962262000000, 53.06, 53.94, 51.06, 51.25, 7281200, 25.62],\r
1144 [962348400000, 52.81, 54.94, 51.69, 52.38, 11550000, 26.19],\r
1145 [962607600000, 52.13, 54.31, 52.13, 53.31, 2535000, 26.66],\r
1146 [962780400000, 53.25, 55.19, 50.75, 51.63, 9478800, 25.82],\r
1147 [962866800000, 52.5, 52.94, 49.63, 51.81, 11063800, 25.91],\r
1148 [962953200000, 52.59, 54.81, 52.13, 54.44, 9422600, 27.22],\r
1149 [963212400000, 54.09, 58.25, 53.75, 57.13, 14211000, 28.57],\r
1150 [963298800000, 57, 59.25, 55.44, 56.94, 12783200, 28.47],\r
1151 [963385200000, 58.13, 58.94, 56.38, 58.88, 8057600, 29.44],\r
1152 [963471600000, 58.5, 60.63, 54.75, 56.5, 15925600, 28.25],\r
1153 [963558000000, 57.13, 59, 56.88, 57.69, 6804400, 28.84],\r
1154 [963817200000, 58.25, 58.81, 57.13, 58.31, 9289000, 29.16],\r
1155 [963903600000, 58.5, 58.88, 56.88, 57.25, 11378200, 28.62],\r
1156 [963990000000, 55.19, 56.81, 51.75, 52.69, 16359600, 26.34],\r
1157 [964076400000, 55, 57.06, 54.13, 55.13, 16631800, 27.57],\r
1158 [964162800000, 54.36, 55.63, 52.94, 53.56, 7013200, 26.78],\r
1159 [964422000000, 52.56, 52.88, 47.5, 48.69, 14720600, 24.34],\r
1160 [964508400000, 50.31, 50.63, 49.06, 50.06, 7567200, 25.03],\r
1161 [964594800000, 49.84, 51.25, 49.25, 50.06, 7526200, 25.03],\r
1162 [964681200000, 50, 53.25, 49.88, 52, 10543800, 26],\r
1163 [964767600000, 52.28, 52.5, 46.88, 48.31, 8505400, 24.16],\r
1164 [965026800000, 49.16, 51.63, 48.75, 50.81, 5550000, 25.41],\r
1165 [965113200000, 50.31, 51.16, 49.25, 49.31, 4904600, 24.66],\r
1166 [965199600000, 49, 49.94, 47.19, 47.25, 5808800, 23.62],\r
1167 [965286000000, 45.56, 48.06, 44.25, 48, 12150000, 24],\r
1168 [965372400000, 49.47, 51.25, 46.31, 47.38, 9406800, 23.69],\r
1169 [965631600000, 47.88, 49.06, 47.19, 47.94, 6697200, 23.97],\r
1170 [965718000000, 47.94, 48, 46.31, 46.75, 6315400, 23.38],\r
1171 [965804400000, 48.13, 48.44, 47.25, 47.5, 13569000, 23.75],\r
1172 [965890800000, 48, 48.44, 47.38, 47.56, 8995400, 23.78],\r
1173 [965977200000, 46.84, 48, 45.56, 47.69, 8503200, 23.84],\r
1174 [966236400000, 47.59, 47.69, 46.31, 47.06, 5603400, 23.53],\r
1175 [966322800000, 47.25, 47.94, 46.5, 46.69, 4089000, 23.34],\r
1176 [966409200000, 46.88, 49, 46.81, 48.5, 5137600, 24.25],\r
1177 [966495600000, 48.38, 52.44, 48.31, 51.44, 9683400, 25.72],\r
1178 [966582000000, 51.38, 51.81, 49.88, 50, 6798800, 25],\r
1179 [966841200000, 50.25, 51.56, 49.63, 50.5, 4803800, 25.25],\r
1180 [966927600000, 50.63, 52.81, 50.38, 51.69, 9889000, 25.84],\r
1181 [967014000000, 51.47, 54.75, 51.06, 54.31, 8470400, 27.16],\r
1182 [967100400000, 54.67, 56.63, 53.38, 56.11, 11109400, 28.06],\r
1183 [967186800000, 56.5, 57.5, 56.38, 56.81, 11947800, 28.41],\r
1184 [967446000000, 57.25, 59, 57.06, 58.06, 12822600, 29.03],\r
1185 [967532400000, 57.88, 59.44, 57.69, 59.19, 9546200, 29.59],\r
1186 [967618800000, 59, 60, 58.7, 59.5, 10199600, 29.75],\r
1187 [967705200000, 58.97, 61.5, 58.94, 60.94, 14988800, 30.47],\r
1188 [967791600000, 61.31, 63.63, 61.13, 63.44, 9181800, 31.72],\r
1189 [968137200000, 62.66, 64.12, 62.25, 62.44, 10669000, 31.22],\r
1190 [968223600000, 61.38, 62.38, 57.75, 58.44, 12700400, 29.22],\r
1191 [968310000000, 59.13, 62.56, 58.25, 62, 7770400, 31],\r
1192 [968396400000, 61.63, 61.63, 58.5, 58.88, 6984400, 29.44],\r
1193 [968655600000, 58.69, 60.38, 58.13, 58.44, 6699000, 29.22],\r
1194 [968742000000, 57.34, 60.06, 57, 57.75, 6722200, 28.88],\r
1195 [968828400000, 56.75, 59.5, 56.75, 58, 10932600, 29],\r
1196 [968914800000, 58.56, 59.63, 56.81, 56.86, 15241800, 28.43],\r
1197 [969001200000, 57.75, 58.19, 54.25, 55.23, 14095400, 27.61],\r
1198 [969260400000, 55.25, 60.75, 55.06, 60.66, 15163200, 30.33],\r
1199 [969346800000, 59.75, 60.5, 58.56, 59.94, 9706200, 29.97],\r
1200 [969433200000, 59.41, 61.44, 58.56, 61.05, 8121600, 30.52],\r
1201 [969519600000, 58.5, 59.63, 55.25, 56.69, 18238400, 28.34],\r
1202 [969606000000, 50.31, 52.44, 50, 52.19, 25961200, 26.09],\r
1203 [969865200000, 52.75, 55.5, 52.06, 53.5, 15564000, 26.75],\r
1204 [969951600000, 53.31, 54.75, 51.38, 51.44, 10396600, 25.72],\r
1205 [970038000000, 51.75, 52.75, 48.25, 48.94, 14370000, 24.47],\r
1206 [970124400000, 49.31, 53.81, 48.13, 53.5, 34988200, 26.75],\r
1207 [970210800000, 28.19, 29, 25.37, 25.75, 265069000, 12.88],\r
1208 [970470000000, 26.69, 26.75, 23.5, 24.25, 86610600, 12.12],\r
1209 [970556400000, 24.94, 25, 22.19, 22.31, 72795600, 11.15],\r
1210 [970642800000, 22.37, 23.75, 21.87, 23.62, 52368200, 11.81],\r
1211 [970729200000, 23.5, 24.5, 22, 22.06, 31189400, 11.03],\r
1212 [970815600000, 22.69, 22.94, 21, 22.19, 21881000, 11.1],\r
1213 [971074800000, 22.62, 22.87, 21.12, 21.75, 21342600, 10.88],\r
1214 [971161200000, 21.62, 22.44, 20.5, 20.87, 24683400, 10.44],\r
1215 [971247600000, 20.12, 21, 19.12, 19.62, 42801200, 9.81],\r
1216 [971334000000, 20.31, 20.81, 19.5, 20, 42548200, 10],\r
1217 [971420400000, 20.25, 22.12, 20, 22.06, 44564000, 11.03],\r
1218 [971679600000, 22.31, 23.25, 21.37, 21.5, 29298800, 10.75],\r
1219 [971766000000, 21.69, 21.94, 19.69, 20.12, 21495600, 10.06],\r
1220 [971852400000, 19.44, 21.06, 18.75, 20.12, 29803800, 10.06],\r
1221 [971938800000, 19.16, 19.81, 18.31, 18.94, 53818200, 9.47],\r
1222 [972025200000, 19.06, 20.37, 18.94, 19.5, 28270400, 9.75],\r
1223 [972284400000, 20.27, 20.56, 19.44, 20.37, 19694000, 10.19],\r
1224 [972370800000, 20.69, 20.87, 18.81, 18.87, 28736200, 9.44],\r
1225 [972457200000, 19.06, 19.19, 18.44, 18.5, 23720600, 9.25],\r
1226 [972543600000, 18.81, 18.87, 17.5, 18.5, 25780600, 9.25],\r
1227 [972630000000, 18.87, 19.19, 17.87, 18.56, 26594600, 9.28],\r
1228 [972889200000, 19.12, 19.94, 18.75, 19.31, 22832800, 9.65],\r
1229 [972975600000, 19.75, 20.25, 19.25, 19.56, 31649000, 9.78],\r
1230 [973062000000, 19.44, 20.87, 19.44, 20.5, 20553800, 10.25],\r
1231 [973148400000, 21.12, 22.44, 21.06, 22.31, 21105400, 11.15],\r
1232 [973234800000, 23, 23, 21.94, 22.25, 18423400, 11.12],\r
1233 [973494000000, 22.44, 22.62, 20.87, 21.44, 14060000, 10.72],\r
1234 [973580400000, 21.5, 21.81, 20.81, 21.31, 10786800, 10.65],\r
1235 [973666800000, 21.37, 21.44, 19.81, 20.06, 15082800, 10.03],\r
1236 [973753200000, 19.87, 20.5, 19.06, 20.19, 17035400, 10.1],\r
1237 [973839600000, 19.36, 19.87, 19.06, 19.06, 15080600, 9.53],\r
1238 [974098800000, 18.75, 20, 18.25, 19.37, 15423200, 9.69],\r
1239 [974185200000, 19.94, 20.5, 19.56, 20.25, 14611200, 10.12],\r
1240 [974271600000, 20.03, 20.19, 19.25, 19.87, 10086600, 9.94],\r
1241 [974358000000, 19.5, 19.81, 18.87, 19, 8554000, 9.5],\r
1242 [974444400000, 19.19, 19.25, 18.25, 18.5, 15943400, 9.25],\r
1243 [974703600000, 18.59, 19.5, 18.25, 18.94, 14581600, 9.47],\r
1244 [974790000000, 19.19, 19.5, 18.75, 18.81, 10786200, 9.4],\r
1245 [974876400000, 18.81, 19.12, 18.37, 18.5, 10029600, 9.25],\r
1246 [975049200000, 18.86, 19.5, 18.81, 19.31, 5751800, 9.65],\r
1247 [975308400000, 19.87, 19.94, 18.5, 18.69, 9244000, 9.35],\r
1248 [975394800000, 18.69, 19, 17.94, 18.03, 9618200, 9.02],\r
1249 [975481200000, 18.09, 18.31, 17.25, 17.56, 17586200, 8.78],\r
1250 [975567600000, 16.69, 17, 16.12, 16.5, 28922200, 8.25],\r
1251 [975654000000, 17, 17.5, 16.81, 17.06, 13783800, 8.53],\r
1252 [975913200000, 17.19, 17.19, 16.44, 16.69, 13273400, 8.35],\r
1253 [975999600000, 16.94, 17.44, 16.37, 17, 21932200, 8.5],\r
1254 [976086000000, 14.63, 15, 14, 14.31, 49092400, 7.16],\r
1255 [976172400000, 14.44, 14.88, 14, 14.31, 14606600, 7.16],\r
1256 [976258800000, 14.81, 15.31, 14.44, 15.06, 15568200, 7.53],\r
1257 [976518000000, 15.19, 15.38, 14.88, 15.19, 11884000, 7.59],\r
1258 [976604400000, 15.25, 16, 15, 15.38, 13803400, 7.69],\r
1259 [976690800000, 15.56, 15.56, 14.88, 15, 12327200, 7.5],\r
1260 [976777200000, 15.03, 15.25, 14.44, 14.44, 9406600, 7.22],\r
1261 [976863600000, 14.56, 14.69, 14, 14.06, 18363800, 7.03],\r
1262 [977122800000, 14.56, 14.63, 13.94, 14.25, 11645000, 7.12],\r
1263 [977209200000, 14.38, 15.25, 14, 14, 13367200, 7],\r
1264 [977295600000, 13.78, 14.63, 13.63, 14.38, 20196200, 7.19],\r
1265 [977382000000, 14.25, 15, 13.88, 14.06, 13102600, 7.03],\r
1266 [977468400000, 14.13, 15, 14.13, 15, 11369600, 7.5],\r
1267 [977814000000, 14.88, 15, 14.25, 14.69, 7745400, 7.34],\r
1268 [977900400000, 14.34, 14.81, 14.19, 14.81, 11626000, 7.41],\r
1269 [977986800000, 14.38, 14.94, 14.31, 14.81, 10910000, 7.41],\r
1270 [978073200000, 14.69, 15, 14.5, 14.88, 22518800, 7.44],\r
1271 [978418800000, 14.88, 15.25, 14.56, 14.88, 16161800, 7.44],\r
1272 [978505200000, 14.5, 16.69, 14.44, 16.37, 29181800, 8.19],\r
1273 [978591600000, 18.14, 18.5, 16.81, 17.06, 26411000, 8.53],\r
1274 [978678000000, 16.94, 17.37, 16.06, 16.37, 14731000, 8.19],\r
1275 [978937200000, 16.94, 16.98, 15.94, 16.56, 13350000, 8.28],\r
1276 [979023600000, 16.81, 17.64, 16.56, 17.19, 21040600, 8.6],\r
1277 [979110000000, 16.69, 17, 16.06, 16.56, 20743400, 8.28],\r
1278 [979196400000, 16.25, 18.5, 16.25, 18, 28707600, 9],\r
1279 [979282800000, 17.87, 18, 17.06, 17.19, 15121000, 8.6],\r
1280 [979628400000, 17.44, 18.25, 17, 17.12, 10940000, 8.56],\r
1281 [979714800000, 17.56, 17.56, 16.5, 16.81, 30037600, 8.4],\r
1282 [979801200000, 17.81, 18.75, 17.62, 18.69, 43822800, 9.35],\r
1283 [979887600000, 19.44, 19.56, 18.69, 19.5, 27748200, 9.75],\r
1284 [980146800000, 19.06, 19.62, 18.44, 19.25, 18551600, 9.62],\r
1285 [980233200000, 19.31, 20.94, 19.06, 20.5, 31418400, 10.25],\r
1286 [980319600000, 20.62, 20.69, 19.56, 20.5, 25616200, 10.25],\r
1287 [980406000000, 20.56, 20.56, 19.75, 19.94, 17495000, 9.97],\r
1288 [980492400000, 19.5, 19.81, 19.06, 19.56, 17245600, 9.78],\r
1289 [980751600000, 19.56, 21.75, 19.56, 21.69, 30562800, 10.85],\r
1290 [980838000000, 21.56, 22, 20.87, 21.75, 24734600, 10.88],\r
1291 [980924400000, 21.5, 22.5, 21.44, 21.62, 26106000, 10.81],\r
1292 [981010800000, 20.69, 21.5, 20.5, 21.12, 13205400, 10.56],\r
1293 [981097200000, 21.12, 21.94, 20.5, 20.62, 15263400, 10.31],\r
1294 [981356400000, 20.5, 20.56, 19.75, 20.19, 10228800, 10.1],\r
1295 [981442800000, 20.16, 21.39, 20, 21.12, 16528400, 10.56],\r
1296 [981529200000, 20.66, 20.87, 19.81, 20.75, 14071600, 10.38],\r
1297 [981615600000, 20.56, 21.06, 20.19, 20.75, 21585000, 10.38],\r
1298 [981702000000, 20.5, 20.81, 18.69, 19.12, 21082600, 9.56],\r
1299 [981961200000, 19.06, 20, 18.81, 19.69, 9795600, 9.85],\r
1300 [982047600000, 19.94, 20.44, 19, 19.12, 8470600, 9.56],\r
1301 [982134000000, 19.19, 19.62, 18.5, 19.5, 11040000, 9.75],\r
1302 [982220400000, 19.69, 20.56, 19.69, 20.06, 11123200, 10.03],\r
1303 [982306800000, 19, 19.5, 18.75, 19, 9428400, 9.5],\r
1304 [982652400000, 19.19, 19.44, 18.19, 18.31, 11249600, 9.15],\r
1305 [982738800000, 18.25, 19.94, 18.25, 18.87, 13947800, 9.44],\r
1306 [982825200000, 19.06, 19.37, 18, 18.81, 15431200, 9.4],\r
1307 [982911600000, 18.62, 18.87, 18.25, 18.81, 10503800, 9.4],\r
1308 [983170800000, 19.06, 19.69, 18.56, 19.5, 7380000, 9.75],\r
1309 [983257200000, 19.28, 19.44, 18.69, 19.37, 12451000, 9.69],\r
1310 [983343600000, 19.37, 19.44, 18.12, 18.25, 18157600, 9.12],\r
1311 [983430000000, 17.81, 18.75, 17.19, 18.75, 11803400, 9.38],\r
1312 [983516400000, 18.31, 20.44, 18.25, 19.25, 14511200, 9.62],\r
1313 [983775600000, 19.37, 20.5, 19.25, 20.37, 11587600, 10.19],\r
1314 [983862000000, 20.72, 22.06, 20.69, 21.5, 26144600, 10.75],\r
1315 [983948400000, 21.31, 21.62, 20.75, 21.25, 14985600, 10.62],\r
1316 [984034800000, 20.69, 21.12, 20.44, 20.81, 7325600, 10.4],\r
1317 [984121200000, 20.62, 20.69, 20, 20.25, 10685400, 10.12],\r
1318 [984380400000, 19.69, 19.87, 18.12, 18.62, 13967800, 9.31],\r
1319 [984466800000, 18.87, 19.56, 18.19, 19.56, 15840600, 9.78],\r
1320 [984553200000, 18.5, 20.5, 18.44, 20.44, 17065400, 10.22],\r
1321 [984639600000, 20.87, 21.37, 19.69, 19.69, 18906600, 9.85],\r
1322 [984726000000, 19, 20.31, 18.87, 19.62, 16806600, 9.81],\r
1323 [984985200000, 19.75, 20.62, 19.5, 20.56, 12722800, 10.28],\r
1324 [985071600000, 20.72, 20.94, 19.69, 19.69, 17833800, 9.85],\r
1325 [985158000000, 19.78, 20.87, 19.37, 20.12, 13265400, 10.06],\r
1326 [985244400000, 20.37, 21.75, 20.19, 21.62, 25839000, 10.81],\r
1327 [985330800000, 22.06, 23.56, 22, 23, 33749400, 11.5],\r
1328 [985590000000, 23.13, 23.75, 21.13, 21.78, 26230400, 10.89],\r
1329 [985676400000, 21.94, 23.05, 21.9, 22.87, 19422200, 11.44],\r
1330 [985762800000, 22.08, 22.5, 21.5, 22.17, 20880800, 11.09],\r
1331 [985849200000, 21.77, 23.45, 21.5, 22.53, 21895200, 11.27],\r
1332 [985935600000, 22.55, 22.72, 21.34, 22.07, 14298200, 11.03],\r
1333 [986194800000, 22.09, 22.66, 21.4, 21.59, 12175400, 10.8],\r
1334 [986281200000, 21.36, 21.4, 20.13, 20.24, 13167400, 10.12],\r
1335 [986367600000, 19.76, 20.25, 18.75, 19.5, 24481600, 9.75],\r
1336 [986454000000, 20.6, 22.5, 20, 20.87, 15955800, 10.44],\r
1337 [986540400000, 20.8, 21.04, 19.9, 20.59, 11603200, 10.3],\r
1338 [986799600000, 20.69, 21.34, 20.06, 20.54, 9520800, 10.27],\r
1339 [986886000000, 20.9, 22.7, 20.78, 22.04, 16334800, 11.02],\r
1340 [986972400000, 22.98, 23, 21.28, 21.8, 11932000, 10.9],\r
1341 [987058800000, 21.42, 23.02, 21.15, 22.42, 10676200, 11.21],\r
1342 [987404400000, 22.09, 22.4, 20.86, 21.44, 10186600, 10.72],\r
1343 [987490800000, 21.2, 21.21, 19.6, 20.4, 24471400, 10.2],\r
1344 [987577200000, 21.57, 24.08, 21.08, 22.79, 39315800, 11.4],\r
1345 [987663600000, 25.55, 25.75, 23.6, 25.72, 66916800, 12.86],\r
1346 [987750000000, 24.93, 25.63, 24.6, 25.04, 24764400, 12.52],\r
1347 [988009200000, 24.34, 25, 24, 24.25, 19340200, 12.12],\r
1348 [988095600000, 24.33, 24.75, 23.51, 24.03, 13469200, 12.02],\r
1349 [988182000000, 24.21, 24.86, 23.57, 24.72, 11813600, 12.36],\r
1350 [988268400000, 25.17, 26.1, 24.68, 24.69, 28560600, 12.35],\r
1351 [988354800000, 25.2, 26.29, 24.75, 26.2, 16179000, 13.1],\r
1352 [988614000000, 26.7, 27.12, 24.87, 25.49, 17670600, 12.74],\r
1353 [988700400000, 25.41, 26.5, 25.2, 25.93, 15259000, 12.97],\r
1354 [988786800000, 26.34, 26.7, 25.76, 26.59, 13161600, 13.3],\r
1355 [988873200000, 25.97, 26.25, 24.73, 24.96, 10769400, 12.48],\r
1356 [988959600000, 24.24, 25.85, 23.96, 25.75, 10037600, 12.88],\r
1357 [989218800000, 25.62, 25.76, 24.84, 24.96, 9876800, 12.48],\r
1358 [989305200000, 25.35, 25.45, 23.95, 24.57, 11265600, 12.28],\r
1359 [989391600000, 24.14, 24.55, 23.67, 23.98, 11603200, 11.99],\r
1360 [989478000000, 24.21, 24.5, 22.95, 23, 10320600, 11.5],\r
1361 [989564400000, 23.01, 23.49, 22.76, 22.85, 7251600, 11.43],\r
1362 [989823600000, 22.89, 23.68, 22.75, 23.29, 11043600, 11.65],\r
1363 [989910000000, 23.37, 25.5, 23.04, 23.18, 8465200, 11.59],\r
1364 [989996400000, 23.26, 24.5, 22.85, 24.1, 11511800, 12.05],\r
1365 [990082800000, 24.23, 24.33, 23.25, 23.55, 11861400, 11.77],\r
1366 [990169200000, 23.36, 23.64, 23.12, 23.53, 5680400, 11.77],\r
1367 [990428400000, 23.63, 23.91, 23.05, 23.56, 16464200, 11.78],\r
1368 [990514800000, 24, 24.13, 23.4, 23.5, 14747000, 11.75],\r
1369 [990601200000, 23.75, 23.75, 22.86, 23.23, 10037200, 11.61],\r
1370 [990687600000, 23.29, 23.3, 22.62, 23.2, 9705600, 11.6],\r
1371 [990774000000, 23.2, 23.29, 22.5, 22.76, 5669400, 11.38],\r
1372 [991119600000, 22.32, 22.5, 20.81, 21.47, 18428200, 10.73],\r
1373 [991206000000, 20.76, 20.76, 19.3, 19.78, 27752800, 9.89],\r
1374 [991292400000, 19.8, 20.24, 19.49, 19.95, 15817600, 9.98],\r
1375 [991378800000, 20.13, 21.09, 19.98, 20.89, 16288400, 10.44],\r
1376 [991638000000, 21.08, 21.11, 20.46, 20.66, 10068600, 10.33],\r
1377 [991724400000, 20.8, 21.1, 20.35, 20.94, 16849800, 10.47],\r
1378 [991810800000, 20.93, 20.93, 20.33, 20.73, 7970600, 10.36],\r
1379 [991897200000, 20.71, 21.7, 20.45, 21.66, 11613600, 10.83],\r
1380 [991983600000, 21.65, 21.65, 20.71, 21.32, 12236600, 10.66],\r
1381 [992242800000, 21.05, 21.07, 19.95, 20.04, 10500000, 10.02],\r
1382 [992329200000, 19.77, 20.69, 19.76, 20.31, 10849800, 10.15],\r
1383 [992415600000, 21.42, 21.73, 20.06, 20.47, 18267400, 10.23],\r
1384 [992502000000, 20.04, 20.45, 19.77, 19.88, 10619600, 9.94],\r
1385 [992588400000, 20.1, 20.75, 19.35, 20.44, 16236600, 10.22],\r
1386 [992847600000, 20.41, 20.85, 20, 20.33, 12354000, 10.16],\r
1387 [992934000000, 20.85, 21.4, 20.01, 20.19, 11467400, 10.1],\r
1388 [993020400000, 20, 21.85, 19.98, 21.67, 15415000, 10.84],\r
1389 [993106800000, 21.55, 23, 21.1, 22.49, 12190400, 11.24],\r
1390 [993193200000, 22.48, 23, 21.76, 22.26, 10215200, 11.13],\r
1391 [993452400000, 22.5, 24, 22.45, 23.99, 15698200, 11.99],\r
1392 [993538800000, 23.34, 23.77, 23.01, 23.75, 9742200, 11.88],\r
1393 [993625200000, 23.83, 24, 22.5, 23.34, 13361800, 11.67],\r
1394 [993711600000, 23.05, 23.91, 22.94, 23.54, 12443200, 11.77],\r
1395 [993798000000, 23.66, 25.1, 23.2, 23.25, 18406800, 11.62],\r
1396 [994057200000, 23.64, 24.23, 23.14, 23.9, 8216000, 11.95],\r
1397 [994143600000, 23.51, 24.18, 23.5, 23.84, 4019400, 11.92],\r
1398 [994316400000, 23.6, 23.77, 23.01, 23.19, 5439000, 11.6],\r
1399 [994402800000, 22.76, 22.96, 21.72, 22.03, 10818600, 11.02],\r
1400 [994662000000, 22.09, 23, 21.68, 22.7, 12052400, 11.35],\r
1401 [994748400000, 22.95, 23.07, 20.84, 21.14, 14116800, 10.57],\r
1402 [994834800000, 21.03, 22.55, 21, 22.54, 16803800, 11.27],\r
1403 [994921200000, 23.3, 24.81, 23.3, 24.36, 21957200, 12.18],\r
1404 [995007600000, 24.13, 25.01, 23.84, 24.85, 16240800, 12.43],\r
1405 [995266800000, 24.88, 25.1, 23.91, 23.96, 9952400, 11.98],\r
1406 [995353200000, 23.98, 25.22, 23.01, 25.1, 23136800, 12.55],\r
1407 [995439600000, 21.78, 22.78, 20.42, 20.79, 40607600, 10.4],\r
1408 [995526000000, 21.23, 21.42, 19.75, 19.96, 30755000, 9.98],\r
1409 [995612400000, 19.7, 20.06, 19.49, 19.98, 15878000, 9.99],\r
1410 [995871600000, 20.09, 20.5, 19.51, 19.54, 8620000, 9.77],\r
1411 [995958000000, 19.39, 19.92, 18.73, 19.09, 12442000, 9.55],\r
1412 [996044400000, 19.12, 19.3, 17.97, 18.47, 15852800, 9.23],\r
1413 [996130800000, 18.48, 18.8, 17.85, 18.59, 13183600, 9.3],\r
1414 [996217200000, 18.75, 19.25, 18.5, 18.96, 11933400, 9.48],\r
1415 [996476400000, 19.12, 19.36, 18.51, 18.93, 8691400, 9.47],\r
1416 [996562800000, 19.27, 19.42, 18.51, 18.79, 8393800, 9.4],\r
1417 [996649200000, 19.01, 19.78, 18.95, 19.06, 10862000, 9.53],\r
1418 [996735600000, 19.65, 19.87, 19.26, 19.82, 9003200, 9.91],\r
1419 [996822000000, 19.89, 19.9, 19, 19.5, 6644800, 9.75],\r
1420 [997081200000, 19.04, 19.66, 19, 19.13, 3559000, 9.56],\r
1421 [997167600000, 19.33, 19.67, 18.98, 19.25, 6019600, 9.62],\r
1422 [997254000000, 19.26, 19.7, 18.54, 18.9, 9863200, 9.45],\r
1423 [997340400000, 18.96, 19.15, 18.72, 19.05, 7166600, 9.52],\r
1424 [997426800000, 19.04, 19.32, 18.59, 19.02, 6677200, 9.51],\r
1425 [997686000000, 19.1, 19.33, 18.76, 19.09, 5285600, 9.55],\r
1426 [997772400000, 19.2, 19.36, 18.67, 18.73, 8176800, 9.36],\r
1427 [997858800000, 18.76, 18.94, 18.2, 18.44, 10331400, 9.22],\r
1428 [997945200000, 18.27, 18.75, 17.97, 18.65, 10289000, 9.32],\r
1429 [998031600000, 18, 18.45, 17.99, 18.07, 7443800, 9.03],\r
1430 [998290800000, 18.14, 18.23, 17.81, 18.12, 9010800, 9.06],\r
1431 [998377200000, 18.14, 18.14, 17.7, 17.92, 6632200, 8.96],\r
1432 [998463600000, 17.94, 18.25, 17.61, 18.21, 6213400, 9.1],\r
1433 [998550000000, 18.2, 18.34, 17.58, 17.81, 7752800, 8.9],\r
1434 [998636400000, 18, 18.62, 17.65, 18.57, 10369000, 9.28],\r
1435 [998895600000, 18.6, 19.3, 18.16, 18.92, 6273000, 9.46],\r
1436 [998982000000, 18.9, 19.14, 18.4, 18.4, 6133400, 9.2],\r
1437 [999068400000, 18.44, 18.83, 17.83, 17.83, 8570400, 8.91],\r
1438 [999154800000, 17.74, 18.18, 17.28, 17.83, 13167600, 8.91],\r
1439 [999241200000, 17.73, 18.6, 17.65, 18.55, 7746600, 9.27],\r
1440 [999586800000, 18.5, 19.08, 18.18, 18.25, 12436200, 9.12],\r
1441 [999673200000, 18.24, 18.95, 18.12, 18.55, 12859200, 9.27],\r
1442 [999759600000, 18.4, 18.93, 17.65, 17.72, 10084600, 8.86],\r
1443 [999846000000, 17.5, 18.1, 17.2, 17.28, 8636800, 8.64],\r
1444 [1000105200000, 17, 17.5, 16.92, 17.37, 11030200, 8.69],\r
1445 [1000710000000, 16, 17.07, 15.73, 16.99, 16357400, 8.49],\r
1446 [1000796400000, 16.9, 17.72, 16.17, 16.28, 11682200, 8.14],\r
1447 [1000882800000, 16.5, 17.1, 15.6, 17.02, 13332800, 8.51],\r
1448 [1000969200000, 16.29, 16.95, 15.5, 15.68, 14684800, 7.84],\r
1449 [1001055600000, 14.8, 16.25, 14.68, 15.73, 20375600, 7.86],\r
1450 [1001314800000, 16.11, 16.84, 15.95, 16.45, 10519200, 8.23],\r
1451 [1001401200000, 16.14, 16.22, 15.35, 15.54, 13371600, 7.77],\r
1452 [1001487600000, 15.81, 15.89, 14.93, 15.15, 17635600, 7.57],\r
1453 [1001574000000, 15.25, 15.75, 15.2, 15.51, 11508600, 7.76],\r
1454 [1001660400000, 15.71, 15.91, 15.39, 15.51, 13039600, 7.76],\r
1455 [1001919600000, 15.49, 15.99, 15.23, 15.54, 7436000, 7.77],\r
1456 [1002006000000, 15.43, 15.83, 14.88, 15.05, 8424400, 7.53],\r
1457 [1002092400000, 14.95, 15.36, 14.83, 14.98, 24394400, 7.49],\r
1458 [1002178800000, 15.35, 16.25, 14.99, 15.88, 14325800, 7.94],\r
1459 [1002265200000, 15.4, 16.15, 14.99, 16.14, 12238800, 8.07],\r
1460 [1002524400000, 15.57, 16.35, 15.5, 16.2, 7428000, 8.1],\r
1461 [1002610800000, 16.05, 16.2, 15.63, 16, 6215200, 8],\r
1462 [1002697200000, 16.1, 16.85, 15.95, 16.82, 10991400, 8.41],\r
1463 [1002783600000, 16.92, 17.74, 16.85, 17.74, 11934400, 8.87],\r
1464 [1002870000000, 17.31, 18.08, 16.86, 18.01, 10279000, 9.01],\r
1465 [1003129200000, 17.95, 18.38, 17.95, 17.99, 11384000, 8.99],\r
1466 [1003215600000, 18.09, 18.2, 17.77, 18.01, 7248200, 9.01],\r
1467 [1003302000000, 18.34, 18.41, 16.96, 16.99, 10197800, 8.49],\r
1468 [1003388400000, 17.29, 18.23, 17.29, 18, 21877600, 9],\r
1469 [1003474800000, 17.94, 18.4, 17.88, 18.3, 5956800, 9.15],\r
1470 [1003734000000, 18.21, 19.07, 18.09, 19.02, 13997800, 9.51],\r
1471 [1003820400000, 19.12, 19.42, 17.87, 18.14, 24463600, 9.07],\r
1472 [1003906800000, 18.06, 19.09, 17.75, 18.95, 13372400, 9.48],\r
1473 [1003993200000, 18.44, 19.25, 18.16, 19.19, 9105400, 9.6],\r
1474 [1004079600000, 18.86, 19.25, 18.62, 18.67, 9963000, 9.34],\r
1475 [1004338800000, 18.57, 18.67, 17.6, 17.63, 8542200, 8.81],\r
1476 [1004425200000, 17.38, 18, 17.06, 17.6, 9884400, 8.8],\r
1477 [1004511600000, 17.73, 18.4, 17.44, 17.56, 9776800, 8.78],\r
1478 [1004598000000, 17.65, 18.78, 17.25, 18.59, 11178400, 9.3],\r
1479 [1004684400000, 18.52, 18.86, 18.16, 18.57, 7043000, 9.28],\r
1480 [1004943600000, 18.84, 19.25, 18.61, 19.07, 8421200, 9.53],\r
1481 [1005030000000, 18.96, 19.62, 18.53, 19.57, 11286400, 9.78],\r
1482 [1005116400000, 19.46, 20.13, 19.33, 19.59, 13678200, 9.8],\r
1483 [1005202800000, 19.63, 19.89, 18.57, 18.71, 12219400, 9.35],\r
1484 [1005289200000, 18.6, 19.25, 18.55, 18.71, 4796200, 9.35],\r
1485 [1005548400000, 18.66, 19.17, 17.96, 18.75, 7196400, 9.38],\r
1486 [1005634800000, 19.08, 19.39, 18.71, 19.37, 8024000, 9.69],\r
1487 [1005721200000, 19.59, 19.9, 19.15, 19.61, 7898200, 9.81],\r
1488 [1005807600000, 19.45, 19.9, 19.23, 19.45, 7608200, 9.73],\r
1489 [1005894000000, 19.27, 19.29, 18.4, 18.97, 8238000, 9.48],\r
1490 [1006153200000, 19, 20.05, 18.96, 20, 11878200, 10],\r
1491 [1006239600000, 19.82, 20.2, 19.5, 19.53, 9878000, 9.77],\r
1492 [1006326000000, 19.61, 19.8, 19.26, 19.68, 7199400, 9.84],\r
1493 [1006498800000, 19.71, 19.95, 19.57, 19.84, 2143000, 9.92],\r
1494 [1006758000000, 19.94, 21.55, 19.88, 21.37, 16453200, 10.69],\r
1495 [1006844400000, 21.2, 21.52, 20.5, 21, 9591200, 10.5],\r
1496 [1006930800000, 20.85, 21.21, 20.41, 20.53, 8950400, 10.27],\r
1497 [1007017200000, 20.6, 20.7, 20.19, 20.42, 7241600, 10.21],\r
1498 [1007103600000, 20.47, 21.44, 20.25, 21.3, 10854000, 10.65],\r
1499 [1007362800000, 21.06, 21.28, 20.6, 21.05, 6470200, 10.52],\r
1500 [1007449200000, 21.05, 22.56, 20.72, 22.4, 13586400, 11.2],\r
1501 [1007535600000, 22.36, 24.03, 22.17, 23.76, 20306400, 11.88],\r
1502 [1007622000000, 23.48, 23.5, 22.14, 22.78, 12104800, 11.39],\r
1503 [1007708400000, 22.46, 22.71, 22, 22.54, 7268400, 11.27],\r
1504 [1007967600000, 22.29, 22.99, 22.23, 22.54, 6071800, 11.27],\r
1505 [1008054000000, 22.67, 22.85, 21.65, 21.78, 7338400, 10.89],\r
1506 [1008140400000, 21.87, 21.92, 21.25, 21.49, 6873600, 10.74],\r
1507 [1008226800000, 21.49, 21.55, 20.5, 21, 7065800, 10.5],\r
1508 [1008313200000, 20.73, 20.83, 20.09, 20.39, 6781600, 10.19],\r
1509 [1008572400000, 20.4, 21, 20.19, 20.62, 6204000, 10.31],\r
1510 [1008658800000, 20.89, 21.33, 20.22, 21.01, 8401400, 10.51],\r
1511 [1008745200000, 20.58, 21.68, 20.47, 21.62, 10355600, 10.81],\r
1512 [1008831600000, 21.4, 21.47, 20.62, 20.67, 7888000, 10.34],\r
1513 [1008918000000, 21.01, 21.54, 20.8, 21, 9154800, 10.5],\r
1514 [1009177200000, 20.9, 21.45, 20.9, 21.36, 1808200, 10.68],\r
1515 [1009350000000, 21.35, 22.3, 21.14, 21.49, 5228600, 10.74],\r
1516 [1009436400000, 21.58, 22.25, 21.58, 22.07, 6839600, 11.03],\r
1517 [1009522800000, 21.97, 23, 21.96, 22.43, 10683000, 11.22],\r
1518 [1009782000000, 22.51, 22.66, 21.83, 21.9, 4920800, 10.95],\r
1519 [1009954800000, 22.05, 23.3, 21.96, 23.3, 18910600, 11.65],\r
1520 [1010041200000, 23, 23.75, 22.77, 23.58, 21857400, 11.79],\r
1521 [1010127600000, 23.34, 23.95, 22.99, 23.69, 14642000, 11.85],\r
1522 [1010386800000, 23.72, 24, 22.75, 22.9, 15878000, 11.45],\r
1523 [1010473200000, 22.75, 23.05, 22.46, 22.61, 16072800, 11.31],\r
1524 [1010559600000, 22.8, 22.93, 21.28, 21.65, 11708400, 10.82],\r
1525 [1010646000000, 21.22, 21.46, 20.25, 21.23, 16169200, 10.61],\r
1526 [1010732400000, 21.39, 21.84, 20.6, 21.05, 12457200, 10.52],\r
1527 [1010991600000, 21.01, 21.4, 20.9, 21.15, 14857000, 10.57],\r
1528 [1011078000000, 21.32, 21.76, 21.21, 21.7, 10368600, 10.85],\r
1529 [1011164400000, 21.41, 21.41, 20.5, 20.78, 20246200, 10.39],\r
1530 [1011250800000, 21.96, 22.74, 21.87, 22.48, 23592000, 11.24],\r
1531 [1011337200000, 22, 22.6, 21.96, 22.17, 12100400, 11.09],\r
1532 [1011682800000, 22.27, 22.37, 21.82, 21.82, 11689800, 10.91],\r
1533 [1011769200000, 21.8, 23.04, 21.59, 23.02, 15831400, 11.51],\r
1534 [1011855600000, 22.91, 23.51, 22.9, 23.21, 12285800, 11.6],\r
1535 [1011942000000, 22.89, 23.42, 22.66, 23.25, 6639800, 11.62],\r
1536 [1012201200000, 23.4, 23.55, 22.72, 23.27, 6658800, 11.64],\r
1537 [1012287600000, 23.22, 23.54, 22.85, 23.07, 8583000, 11.53],\r
1538 [1012374000000, 23.07, 24.14, 22.94, 24.09, 16842000, 12.05],\r
1539 [1012460400000, 24.16, 24.73, 24.11, 24.72, 16730200, 12.36],\r
1540 [1012546800000, 24.34, 24.96, 24.34, 24.41, 14225200, 12.2],\r
1541 [1012806000000, 24.32, 25.52, 24.2, 25.35, 18656200, 12.68],\r
1542 [1012892400000, 25.09, 25.98, 25.08, 25.45, 16317400, 12.73],\r
1543 [1012978800000, 25.6, 25.98, 24.15, 24.67, 21342000, 12.34],\r
1544 [1013065200000, 24.65, 25.29, 24.08, 24.3, 12422600, 12.15],\r
1545 [1013151600000, 24.4, 24.64, 23.37, 24.03, 12690400, 12.02],\r
1546 [1013410800000, 23.93, 25, 23.74, 24.98, 14235800, 12.49],\r
1547 [1013497200000, 24.66, 25.04, 24.45, 24.71, 8010000, 12.35],\r
1548 [1013583600000, 24.73, 25.24, 24.65, 25.01, 11174000, 12.51],\r
1549 [1013670000000, 25.05, 25.23, 24.38, 24.6, 9291800, 12.3],\r
1550 [1013756400000, 24.53, 24.98, 23.85, 23.9, 9292400, 11.95],\r
1551 [1014102000000, 23.76, 23.87, 22.48, 22.62, 13937800, 11.31],\r
1552 [1014188400000, 22.77, 23.2, 22.35, 23.13, 10194400, 11.56],\r
1553 [1014274800000, 22.92, 23, 21.45, 21.5, 15955400, 10.75],\r
1554 [1014361200000, 21.66, 22.95, 21.5, 22.74, 14517000, 11.37],\r
1555 [1014620400000, 22.85, 24.72, 22.36, 23.81, 15244600, 11.9],\r
1556 [1014706800000, 23.91, 24.37, 23.25, 23.67, 9290400, 11.84],\r
1557 [1014793200000, 23.94, 24.25, 20.94, 21.96, 36791400, 10.98],\r
1558 [1014879600000, 22.15, 22.59, 21.35, 21.7, 16319200, 10.85],\r
1559 [1014966000000, 21.93, 23.5, 21.82, 23.45, 12464000, 11.73],\r
1560 [1015225200000, 23.26, 24.58, 22.76, 24.29, 12437800, 12.15],\r
1561 [1015311600000, 24.15, 24.43, 23.4, 23.53, 9810800, 11.77],\r
1562 [1015398000000, 23.48, 24.34, 22.93, 24.07, 8078800, 12.03],\r
1563 [1015484400000, 24.06, 24.53, 23.61, 24.38, 9223200, 12.19],\r
1564 [1015570800000, 24.74, 25.09, 24.3, 24.66, 9634800, 12.33],\r
1565 [1015830000000, 24.6, 25.14, 24.1, 25.06, 9385200, 12.53],\r
1566 [1015916400000, 24.51, 24.74, 24.1, 24.72, 9073400, 12.36],\r
1567 [1016002800000, 24.37, 24.85, 24.15, 24.49, 7170200, 12.24],\r
1568 [1016089200000, 24.3, 24.6, 23.87, 24.43, 7760600, 12.22],\r
1569 [1016175600000, 24.46, 24.96, 24.25, 24.95, 8603600, 12.48],\r
1570 [1016434800000, 24.95, 25.05, 24.32, 24.74, 10877000, 12.37],\r
1571 [1016521200000, 24.69, 25.3, 24.3, 24.85, 8655200, 12.43],\r
1572 [1016607600000, 24.66, 25.14, 24.5, 24.92, 10511400, 12.46],\r
1573 [1016694000000, 23.86, 24.3, 23.26, 24.27, 22012600, 12.14],\r
1574 [1016780400000, 24.22, 24.56, 23.87, 24.09, 7221200, 12.05],\r
1575 [1017039600000, 24.07, 24.09, 23.24, 23.35, 9386800, 11.68],\r
1576 [1017126000000, 23.2, 23.64, 23, 23.46, 9208600, 11.73],\r
1577 [1017212400000, 23.35, 23.72, 23.26, 23.47, 4560800, 11.73],\r
1578 [1017298800000, 23.7, 23.88, 23.46, 23.67, 3873400, 11.84],\r
1579 [1017644400000, 23.38, 24.7, 23.28, 24.46, 7108800, 12.23],\r
1580 [1017730800000, 24, 24.3, 23.87, 24.07, 7278400, 12.03],\r
1581 [1017817200000, 24.05, 24.49, 23.6, 23.75, 7661800, 11.88],\r
1582 [1017903600000, 23.67, 25.05, 23.67, 24.9, 12089200, 12.45],\r
1583 [1017990000000, 24.95, 25.19, 24.1, 24.74, 9941000, 12.37],\r
1584 [1018249200000, 24.16, 24.68, 23.78, 24.56, 9339800, 12.28],\r
1585 [1018335600000, 24.59, 25, 24.01, 24.1, 6840400, 12.05],\r
1586 [1018422000000, 24.21, 24.95, 24.01, 24.66, 8035000, 12.33],\r
1587 [1018508400000, 25.03, 25.2, 24.75, 24.86, 14544800, 12.43],\r
1588 [1018594800000, 25.01, 25.17, 24.57, 25.06, 11437200, 12.53],\r
1589 [1018854000000, 25.06, 25.15, 24.8, 25, 10691800, 12.5],\r
1590 [1018940400000, 25.15, 25.99, 25.12, 25.74, 21949200, 12.87],\r
1591 [1019026800000, 25.93, 26.17, 25.38, 26.11, 14151800, 13.06],\r
1592 [1019113200000, 25.5, 25.52, 24.88, 25.41, 14346800, 12.7],\r
1593 [1019199600000, 25.49, 25.49, 24.93, 24.98, 13407400, 12.49],\r
1594 [1019458800000, 24.84, 24.93, 24.23, 24.53, 9622400, 12.27],\r
1595 [1019545200000, 24.54, 24.78, 24.09, 24.25, 8338200, 12.12],\r
1596 [1019631600000, 24.3, 24.5, 23.68, 23.77, 5016000, 11.89],\r
1597 [1019718000000, 23.56, 24.34, 23.55, 24.12, 6935800, 12.06],\r
1598 [1019804400000, 24.28, 24.37, 23, 23.01, 10892200, 11.51],\r
1599 [1020063600000, 23.16, 24.06, 23.09, 23.96, 9724600, 11.98],\r
1600 [1020150000000, 23.89, 24.38, 23.75, 24.27, 10034400, 12.14],\r
1601 [1020236400000, 24.29, 24.29, 23.36, 23.98, 7668000, 11.99],\r
1602 [1020322800000, 23.81, 24.34, 23.6, 23.69, 8548000, 11.85],\r
1603 [1020409200000, 23.57, 24.02, 23.43, 23.51, 8242200, 11.76],\r
1604 [1020668400000, 23.35, 23.5, 22.46, 22.65, 8916600, 11.32],\r
1605 [1020754800000, 22.94, 22.95, 22.14, 22.47, 8669600, 11.23],\r
1606 [1020841200000, 23.2, 24.52, 23.04, 24.37, 15595800, 12.19],\r
1607 [1020927600000, 24.25, 24.35, 23.8, 24.19, 8022000, 12.1],\r
1608 [1021014000000, 24.29, 24.29, 22.98, 23.32, 8407000, 11.66],\r
1609 [1021273200000, 23.52, 24.09, 22.94, 23.94, 9486000, 11.97],\r
1610 [1021359600000, 24.45, 25.68, 24.22, 25.61, 18803800, 12.81],\r
1611 [1021446000000, 25.37, 25.98, 24.84, 25.28, 11993800, 12.64],\r
1612 [1021532400000, 25.06, 25.45, 24.75, 25.21, 8109000, 12.6],\r
1613 [1021618800000, 25.49, 25.78, 24.61, 25.01, 8446200, 12.51],\r
1614 [1021878000000, 24.57, 24.93, 24.53, 24.74, 9639800, 12.37],\r
1615 [1021964400000, 24.83, 25, 23.4, 23.46, 10035400, 11.73],\r
1616 [1022050800000, 23.37, 24.37, 23.32, 24.32, 10388400, 12.16],\r
1617 [1022137200000, 24.45, 25.24, 24.07, 25.18, 13192800, 12.59],\r
1618 [1022223600000, 24.99, 24.99, 23.96, 24.15, 5934800, 12.07],\r
1619 [1022569200000, 23.69, 24.2, 23.43, 23.98, 5347000, 11.99],\r
1620 [1022655600000, 23.92, 24.44, 23.45, 23.98, 7921200, 11.99],\r
1621 [1022742000000, 23.77, 24.38, 23.51, 24.2, 7013400, 12.1],\r
1622 [1022828400000, 24.09, 24.25, 23.28, 23.3, 13053400, 11.65],\r
1623 [1023087600000, 23.39, 23.45, 22.58, 22.91, 8396800, 11.45],\r
1624 [1023174000000, 22.88, 23.04, 22.18, 22.78, 12422200, 11.39],\r
1625 [1023260400000, 22.83, 22.83, 22.35, 22.72, 9895800, 11.36],\r
1626 [1023346800000, 22.96, 23.23, 22.04, 22.16, 9285600, 11.08],\r
1627 [1023433200000, 21.76, 21.94, 20.93, 21.4, 21870600, 10.7],\r
1628 [1023692400000, 21.48, 21.84, 21.34, 21.48, 9913400, 10.74],\r
1629 [1023778800000, 21.64, 21.7, 20.41, 20.46, 12482000, 10.23],\r
1630 [1023865200000, 20.41, 20.75, 19.94, 20.09, 18882800, 10.05],\r
1631 [1023951600000, 20.02, 20.05, 19.38, 19.54, 12574400, 9.77],\r
1632 [1024038000000, 19.24, 20.36, 18.11, 20.1, 15175000, 10.05],\r
1633 [1024297200000, 20.24, 20.63, 19.85, 20.54, 11593200, 10.27],\r
1634 [1024383600000, 20.42, 20.59, 19.98, 20.15, 12620000, 10.07],\r
1635 [1024470000000, 17.37, 17.6, 16.88, 17.12, 61052400, 8.56],\r
1636 [1024556400000, 17.17, 17.6, 16.85, 17.11, 14165600, 8.56],\r
1637 [1024642800000, 16.97, 17.49, 16.79, 16.85, 15899200, 8.43],\r
1638 [1024902000000, 16.77, 17.73, 16.7, 17.27, 15426200, 8.64],\r
1639 [1024988400000, 17.4, 17.68, 16.86, 17.14, 10757200, 8.57],\r
1640 [1025074800000, 16.8, 17.29, 15.98, 16.55, 19962600, 8.27],\r
1641 [1025161200000, 16.79, 17.27, 16.42, 17.06, 8987800, 8.53],\r
1642 [1025247600000, 17.1, 17.82, 17, 17.72, 9637800, 8.86],\r
1643 [1025506800000, 17.71, 17.88, 17.05, 17.06, 7953200, 8.53],\r
1644 [1025593200000, 17.03, 17.16, 16.83, 16.94, 10899600, 8.47],\r
1645 [1025679600000, 16.81, 17.68, 16.75, 17.55, 7108200, 8.77],\r
1646 [1025852400000, 17.71, 18.75, 17.71, 18.74, 5773200, 9.37],\r
1647 [1026111600000, 18.52, 18.61, 17.68, 18.01, 7543000, 9.01],\r
1648 [1026198000000, 18.09, 18.29, 17.46, 17.53, 8098200, 8.77],\r
1649 [1026284400000, 17.71, 18.17, 17.25, 17.32, 7388600, 8.66],\r
1650 [1026370800000, 17.26, 18.35, 16.97, 18.3, 13345600, 9.15],\r
1651 [1026457200000, 18.55, 18.79, 17.26, 17.51, 15839000, 8.76],\r
1652 [1026716400000, 17.43, 18.6, 16.81, 18.23, 10571200, 9.11],\r
1653 [1026802800000, 18.15, 18.57, 17.61, 17.86, 15956000, 8.93],\r
1654 [1026889200000, 16.13, 16.2, 15.19, 15.63, 43410200, 7.82],\r
1655 [1026975600000, 15.5, 15.56, 14.75, 14.99, 19980800, 7.49],\r
1656 [1027062000000, 14.7, 15.17, 14.53, 14.96, 13757400, 7.48],\r
1657 [1027321200000, 14.75, 15.19, 14.61, 14.92, 15389200, 7.46],\r
1658 [1027407600000, 14.9, 15.13, 14.44, 14.47, 14281800, 7.24],\r
1659 [1027494000000, 14.33, 15.22, 14.25, 15.2, 14521200, 7.6],\r
1660 [1027580400000, 14.93, 14.95, 14.01, 14.36, 17119800, 7.18],\r
1661 [1027666800000, 14.46, 14.53, 13.8, 14.34, 7418000, 7.17],\r
1662 [1027926000000, 14.48, 15.1, 14.37, 15.02, 9820000, 7.51],\r
1663 [1028012400000, 14.85, 15.51, 14.56, 15.43, 12672800, 7.72],\r
1664 [1028098800000, 15.4, 15.42, 14.9, 15.26, 11096400, 7.63],\r
1665 [1028185200000, 15.11, 15.42, 14.73, 14.8, 8177000, 7.4],\r
1666 [1028271600000, 14.74, 15, 14.25, 14.45, 6395000, 7.22],\r
1667 [1028530800000, 14.51, 14.7, 13.97, 13.99, 7286600, 6.99],\r
1668 [1028617200000, 14.21, 15.23, 14.08, 14.74, 9716200, 7.37],\r
1669 [1028703600000, 15.09, 15.36, 14.35, 15.03, 11909800, 7.51],\r
1670 [1028790000000, 14.77, 15.38, 14.77, 15.3, 8119600, 7.65],\r
1671 [1028876400000, 15.25, 15.25, 14.75, 15, 7347000, 7.5],\r
1672 [1029135600000, 14.9, 15.02, 14.69, 14.99, 6420200, 7.49],\r
1673 [1029222000000, 14.9, 15.21, 14.55, 14.59, 9638200, 7.3],\r
1674 [1029308400000, 14.67, 15.35, 14.54, 15.17, 14253000, 7.59],\r
1675 [1029394800000, 15.25, 15.75, 15.01, 15.61, 11502800, 7.8],\r
1676 [1029481200000, 15.45, 16.1, 15.28, 15.81, 8758000, 7.91],\r
1677 [1029740400000, 15.78, 16.25, 15.72, 15.98, 7734200, 7.99],\r
1678 [1029826800000, 15.97, 16.09, 15.53, 15.91, 6665200, 7.95],\r
1679 [1029913200000, 16.01, 16.24, 15.45, 16.12, 7229600, 8.06],\r
1680 [1029999600000, 16.2, 16.25, 15.66, 15.97, 9225400, 7.99],\r
1681 [1030086000000, 15.9, 15.93, 15.45, 15.73, 5830200, 7.86],\r
1682 [1030345200000, 15.95, 15.95, 15.16, 15.53, 6784600, 7.76],\r
1683 [1030431600000, 15.71, 15.74, 14.71, 14.85, 9365400, 7.43],\r
1684 [1030518000000, 14.8, 15.12, 14.65, 14.7, 8856200, 7.35],\r
1685 [1030604400000, 14.65, 15.08, 14.51, 14.7, 5863200, 7.35],\r
1686 [1030690800000, 14.73, 15.14, 14.58, 14.75, 6911400, 7.38],\r
1687 [1031036400000, 14.49, 14.55, 14.05, 14.05, 9890600, 7.03],\r
1688 [1031122800000, 14.2, 14.78, 14.17, 14.48, 15023600, 7.24],\r
1689 [1031209200000, 14.22, 14.36, 14.05, 14.18, 8077800, 7.09],\r
1690 [1031295600000, 14.51, 14.65, 14.23, 14.38, 6485400, 7.19],\r
1691 [1031554800000, 14.28, 14.53, 14.15, 14.37, 5651600, 7.18],\r
1692 [1031641200000, 14.41, 14.49, 14.12, 14.33, 8909600, 7.16],\r
1693 [1031727600000, 14.34, 14.6, 14.15, 14.29, 7229000, 7.14],\r
1694 [1031814000000, 14.2, 14.51, 14.12, 14.14, 9636800, 7.07],\r
1695 [1031900400000, 14.13, 14.34, 14.05, 14.17, 10105400, 7.09],\r
1696 [1032159600000, 14.14, 14.61, 14.12, 14.5, 10237200, 7.25],\r
1697 [1032246000000, 14.57, 15.03, 14.57, 14.8, 15285600, 7.4],\r
1698 [1032332400000, 14.69, 15.09, 14.52, 15.02, 11737200, 7.51],\r
1699 [1032418800000, 14.75, 14.8, 14.48, 14.58, 7355200, 7.29],\r
1700 [1032505200000, 14.62, 14.94, 14.52, 14.87, 12599600, 7.43],\r
1701 [1032764400000, 14.76, 14.96, 14.45, 14.85, 9418200, 7.43],\r
1702 [1032850800000, 14.4, 14.82, 14.4, 14.64, 8952200, 7.32],\r
1703 [1032937200000, 14.69, 15.17, 14.65, 14.93, 9095800, 7.47],\r
1704 [1033023600000, 15.1, 15.19, 14.55, 14.7, 7451600, 7.35],\r
1705 [1033110000000, 14.49, 14.85, 14.48, 14.72, 7362600, 7.36],\r
1706 [1033369200000, 14.4, 14.57, 14.14, 14.5, 8489200, 7.25],\r
1707 [1033455600000, 14.59, 14.6, 14, 14.51, 12229400, 7.26],\r
1708 [1033542000000, 14.33, 14.63, 14.1, 14.17, 8191000, 7.09],\r
1709 [1033628400000, 14.18, 14.6, 14.06, 14.3, 7782000, 7.15],\r
1710 [1033714800000, 14.36, 14.4, 13.99, 14.03, 6815200, 7.01],\r
1711 [1033974000000, 13.97, 14.21, 13.76, 13.77, 8739200, 6.89],\r
1712 [1034060400000, 13.9, 13.96, 13.36, 13.68, 16201600, 6.84],\r
1713 [1034146800000, 13.54, 13.85, 13.41, 13.59, 12738800, 6.8],\r
1714 [1034233200000, 13.63, 14.22, 13.58, 14.11, 11484800, 7.05],\r
1715 [1034319600000, 14.25, 14.78, 14.1, 14.51, 10524200, 7.26],\r
1716 [1034578800000, 14.55, 14.98, 14.44, 14.77, 6943000, 7.39],\r
1717 [1034665200000, 15.22, 15.25, 14.78, 15.16, 14482800, 7.58],\r
1718 [1034751600000, 14.86, 15.13, 13.9, 14.56, 10986600, 7.28],\r
1719 [1034838000000, 14.21, 14.38, 13.98, 14.11, 16760600, 7.05],\r
1720 [1034924400000, 14, 14.35, 13.93, 14.34, 10296400, 7.17],\r
1721 [1035183600000, 14.26, 14.63, 14, 14.56, 8518600, 7.28],\r
1722 [1035270000000, 14.47, 14.88, 14.26, 14.7, 7791000, 7.35],\r
1723 [1035356400000, 14.63, 14.98, 14.5, 14.88, 7465600, 7.44],\r
1724 [1035442800000, 15.02, 15.21, 14.55, 14.69, 6241000, 7.34],\r
1725 [1035529200000, 14.69, 15.45, 14.59, 15.42, 9966800, 7.71],\r
1726 [1035788400000, 15.55, 15.95, 15.25, 15.61, 12475000, 7.8],\r
1727 [1035874800000, 15.57, 15.88, 14.96, 15.44, 9256400, 7.72],\r
1728 [1035961200000, 15.49, 16.37, 15.48, 15.98, 9667000, 7.99],\r
1729 [1036047600000, 15.99, 16.44, 15.92, 16.07, 10565600, 8.03],\r
1730 [1036134000000, 15.94, 16.5, 15.89, 16.36, 6779600, 8.18],\r
1731 [1036393200000, 16.5, 17.38, 16.35, 16.89, 13457800, 8.44],\r
1732 [1036479600000, 16.75, 16.96, 16.35, 16.9, 7524800, 8.45],\r
1733 [1036566000000, 17.08, 17.32, 16.7, 17.22, 7728200, 8.61],\r
1734 [1036652400000, 16.94, 17.1, 15.81, 16, 12006400, 8],\r
1735 [1036738800000, 16.01, 16.2, 15.52, 15.84, 6788000, 7.92],\r
1736 [1036998000000, 15.74, 15.89, 15.12, 15.16, 5463400, 7.58],\r
1737 [1037084400000, 15.32, 16.04, 15.28, 15.64, 7992600, 7.82],\r
1738 [1037170800000, 15.5, 16.07, 15.28, 15.59, 8276400, 7.8],\r
1739 [1037257200000, 15.9, 16.41, 15.78, 16.3, 5061200, 8.15],\r
1740 [1037343600000, 16.23, 16.24, 15.76, 15.95, 5749800, 7.97],\r
1741 [1037602800000, 16.19, 16.2, 15.52, 15.65, 5877800, 7.82],\r
1742 [1037689200000, 15.55, 15.75, 15.01, 15.27, 7534000, 7.64],\r
1743 [1037775600000, 15.3, 15.7, 15.25, 15.53, 7455000, 7.76],\r
1744 [1037862000000, 15.9, 16.44, 15.75, 16.35, 14945800, 8.18],\r
1745 [1037948400000, 16.09, 16.3, 15.9, 16.01, 8137800, 8.01],\r
1746 [1038207600000, 16.03, 16.14, 15.71, 15.97, 7122400, 7.99],\r
1747 [1038294000000, 15.85, 15.9, 15.27, 15.41, 8580800, 7.7],\r
1748 [1038380400000, 15.6, 15.86, 15.45, 15.72, 10242800, 7.86],\r
1749 [1038553200000, 15.79, 15.88, 15.41, 15.5, 5122600, 7.75],\r
1750 [1038812400000, 15.9, 16.1, 15.01, 15.18, 14240800, 7.59],\r
1751 [1038898800000, 15.2, 15.34, 15.1, 15.16, 8138200, 7.58],\r
1752 [1038985200000, 15.18, 15.19, 14.5, 14.97, 11634200, 7.49],\r
1753 [1039071600000, 15.03, 15.08, 14.53, 14.63, 8692800, 7.32],\r
1754 [1039158000000, 14.65, 15.19, 14.52, 14.95, 8762800, 7.47],\r
1755 [1039417200000, 14.94, 14.95, 14.67, 14.75, 8431600, 7.38],\r
1756 [1039503600000, 14.75, 15.45, 14.73, 15.28, 11021800, 7.64],\r
1757 [1039590000000, 15.3, 15.49, 15.08, 15.49, 9053600, 7.74],\r
1758 [1039676400000, 15.51, 15.55, 15.01, 15.19, 5333600, 7.59],\r
1759 [1039762800000, 15.14, 15.15, 14.65, 14.79, 5885000, 7.39],\r
1760 [1040022000000, 14.81, 15.1, 14.61, 14.85, 8986600, 7.43],\r
1761 [1040108400000, 14.85, 15.19, 14.66, 15.08, 7952200, 7.54],\r
1762 [1040194800000, 14.8, 14.86, 14.5, 14.57, 5382200, 7.28],\r
1763 [1040281200000, 14.53, 14.92, 14.1, 14.2, 12411400, 7.1],\r
1764 [1040367600000, 14.29, 14.56, 13.78, 14.14, 11360600, 7.07],\r
1765 [1040626800000, 14.16, 14.55, 14.12, 14.49, 4493800, 7.24],\r
1766 [1040713200000, 14.44, 14.47, 14.3, 14.36, 1405000, 7.18],\r
1767 [1040886000000, 14.42, 14.81, 14.28, 14.4, 3050800, 7.2],\r
1768 [1040972400000, 14.31, 14.38, 14.01, 14.06, 2858400, 7.03],\r
1769 [1041231600000, 14.08, 14.15, 13.84, 14.07, 5537200, 7.03],\r
1770 [1041318000000, 14, 14.36, 13.95, 14.33, 7168800, 7.16],\r
1771 [1041490800000, 14.36, 14.92, 14.35, 14.8, 6479600, 7.4],\r
1772 [1041577200000, 14.8, 14.93, 14.59, 14.9, 5266200, 7.45],\r
1773 [1041836400000, 15.03, 15.38, 14.88, 14.9, 13947600, 7.45],\r
1774 [1041922800000, 14.79, 15, 14.47, 14.85, 12226600, 7.43],\r
1775 [1042009200000, 14.58, 14.71, 14.44, 14.55, 8201600, 7.28],\r
1776 [1042095600000, 14.62, 14.92, 14.5, 14.68, 7687600, 7.34],\r
1777 [1042182000000, 14.58, 14.82, 14.49, 14.72, 6253600, 7.36],\r
1778 [1042441200000, 14.9, 14.9, 14.36, 14.63, 6390800, 7.32],\r
1779 [1042527600000, 14.69, 14.82, 14.49, 14.61, 6673600, 7.3],\r
1780 [1042614000000, 14.59, 14.7, 14.26, 14.43, 13254600, 7.22],\r
1781 [1042700400000, 14.21, 14.76, 14.21, 14.62, 19966800, 7.31],\r
1782 [1042786800000, 14.56, 14.56, 14.08, 14.1, 9527200, 7.05],\r
1783 [1043132400000, 14.21, 14.41, 14, 14.02, 9052000, 7.01],\r
1784 [1043218800000, 13.98, 14.15, 13.8, 13.88, 7683600, 6.94],\r
1785 [1043305200000, 14.05, 14.36, 13.95, 14.17, 8152000, 7.09],\r
1786 [1043391600000, 14.24, 14.24, 13.56, 13.8, 10909600, 6.9],\r
1787 [1043650800000, 13.68, 14.5, 13.65, 14.13, 13978800, 7.07],\r
1788 [1043737200000, 14.24, 14.69, 14.16, 14.58, 10223400, 7.29],\r
1789 [1043823600000, 14.55, 15.1, 14.3, 14.93, 13323000, 7.47],\r
1790 [1043910000000, 14.98, 15.07, 14.29, 14.32, 14537800, 7.16],\r
1791 [1043996400000, 14.19, 14.55, 14.05, 14.36, 12186600, 7.18],\r
1792 [1044255600000, 14.41, 14.91, 14.35, 14.66, 9456600, 7.33],\r
1793 [1044342000000, 14.45, 14.65, 14.31, 14.6, 11336200, 7.3],\r
1794 [1044428400000, 14.71, 14.93, 14.44, 14.45, 7914800, 7.22],\r
1795 [1044514800000, 14.36, 14.59, 14.22, 14.43, 6398200, 7.22],\r
1796 [1044601200000, 14.55, 14.6, 14.07, 14.15, 9632200, 7.07],\r
1797 [1044860400000, 14.26, 14.57, 14.06, 14.35, 5996000, 7.18],\r
1798 [1044946800000, 14.5, 14.63, 14.2, 14.35, 5885000, 7.18],\r
1799 [1045033200000, 14.27, 14.6, 14.27, 14.39, 8167400, 7.2],\r
1800 [1045119600000, 14.41, 14.64, 14.24, 14.54, 7446200, 7.27],\r
1801 [1045206000000, 14.61, 14.72, 14.35, 14.67, 8689200, 7.34],\r
1802 [1045551600000, 14.75, 15.3, 14.72, 15.27, 10389200, 7.64],\r
1803 [1045638000000, 15.07, 15.15, 14.68, 14.85, 8584600, 7.43],\r
1804 [1045724400000, 14.85, 14.96, 14.71, 14.77, 8012600, 7.39],\r
1805 [1045810800000, 14.82, 15.06, 14.65, 15, 5623000, 7.5],\r
1806 [1046070000000, 14.86, 15.03, 13.8, 14.74, 6437600, 7.37],\r
1807 [1046156400000, 14.68, 15.08, 14.58, 15.02, 6737200, 7.51],\r
1808 [1046242800000, 14.99, 15.02, 14.48, 14.5, 7753400, 7.25],\r
1809 [1046329200000, 14.57, 15, 14.51, 14.86, 5512200, 7.43],\r
1810 [1046415600000, 14.86, 15.09, 14.77, 15.01, 6967800, 7.51],\r
1811 [1046674800000, 15.01, 15.16, 14.55, 14.65, 7277200, 7.32],\r
1812 [1046761200000, 14.74, 14.81, 14.44, 14.56, 4514800, 7.28],\r
1813 [1046847600000, 14.61, 14.8, 14.52, 14.62, 4524400, 7.31],\r
1814 [1046934000000, 14.58, 14.6, 14.4, 14.56, 3566400, 7.28],\r
1815 [1047020400000, 14.47, 14.71, 14.31, 14.53, 7178000, 7.26],\r
1816 [1047279600000, 14.51, 14.67, 14.3, 14.37, 4806200, 7.18],\r
1817 [1047366000000, 14.36, 14.49, 14.12, 14.23, 5756800, 7.11],\r
1818 [1047452400000, 14.17, 14.39, 14.06, 14.22, 7948600, 7.11],\r
1819 [1047538800000, 14.47, 14.8, 14.17, 14.72, 11980200, 7.36],\r
1820 [1047625200000, 14.68, 15.01, 14.64, 14.78, 5467800, 7.39],\r
1821 [1047884400000, 14.89, 15.07, 14.71, 15.01, 14282600, 7.51],\r
1822 [1047970800000, 15, 15.09, 14.82, 15, 8213600, 7.5],\r
1823 [1048057200000, 15.07, 15.15, 14.79, 14.95, 5047000, 7.47],\r
1824 [1048143600000, 14.93, 14.99, 14.6, 14.91, 5827800, 7.45],\r
1825 [1048230000000, 15.09, 15.15, 14.82, 15, 10641000, 7.5],\r
1826 [1048489200000, 14.67, 14.8, 14.35, 14.37, 5753600, 7.18],\r
1827 [1048575600000, 14.41, 14.83, 14.37, 14.55, 5989200, 7.28],\r
1828 [1048662000000, 14.55, 14.56, 14.3, 14.41, 6369400, 7.2],\r
1829 [1048748400000, 14.32, 14.7, 14.32, 14.49, 4371200, 7.24],\r
1830 [1048834800000, 14.4, 14.62, 14.37, 14.57, 5189400, 7.28],\r
1831 [1049094000000, 14.33, 14.53, 14.04, 14.14, 9166400, 7.07],\r
1832 [1049180400000, 14.2, 14.31, 14.07, 14.16, 5512200, 7.08],\r
1833 [1049266800000, 14.36, 14.69, 14.27, 14.6, 6120400, 7.3],\r
1834 [1049353200000, 14.56, 14.7, 14.35, 14.46, 5204000, 7.23],\r
1835 [1049439600000, 14.52, 14.67, 14.39, 14.41, 5215000, 7.2],\r
1836 [1049698800000, 14.85, 14.95, 14.41, 14.49, 7030800, 7.24],\r
1837 [1049785200000, 14.51, 14.65, 14.36, 14.45, 4604800, 7.22],\r
1838 [1049871600000, 14.52, 14.62, 14.14, 14.19, 5240200, 7.09],\r
1839 [1049958000000, 14.2, 14.39, 14.2, 14.37, 3825000, 7.18],\r
1840 [1050044400000, 14.05, 14.44, 12.93, 13.2, 49739600, 6.6],\r
1841 [1050303600000, 13.71, 13.75, 13.5, 13.58, 17962800, 6.79],\r
1842 [1050390000000, 13.59, 13.6, 13.3, 13.39, 10856000, 6.7],\r
1843 [1050476400000, 12.99, 13.67, 12.92, 13.24, 36292000, 6.62],\r
1844 [1050562800000, 13.2, 13.25, 12.72, 13.12, 22009200, 6.56],\r
1845 [1050908400000, 13.13, 13.19, 12.98, 13.14, 5440000, 6.57],\r
1846 [1050994800000, 13.18, 13.62, 13.09, 13.51, 10734600, 6.76],\r
1847 [1051081200000, 13.53, 13.63, 13.36, 13.58, 7488600, 6.79],\r
1848 [1051167600000, 13.52, 13.61, 13, 13.44, 11611000, 6.72],\r
1849 [1051254000000, 13.46, 13.58, 13.23, 13.35, 7332800, 6.68],\r
1850 [1051513200000, 13.48, 13.96, 13.43, 13.86, 22742800, 6.93],\r
1851 [1051599600000, 13.98, 14.16, 13.58, 14.06, 16365600, 7.03],\r
1852 [1051686000000, 13.93, 14.35, 13.85, 14.22, 16363400, 7.11],\r
1853 [1051772400000, 14.25, 14.39, 14, 14.36, 12241400, 7.18],\r
1854 [1051858800000, 14.46, 14.59, 14.34, 14.45, 11470800, 7.22],\r
1855 [1052118000000, 14.77, 16.88, 14.75, 16.09, 55561000, 8.05],\r
1856 [1052204400000, 16.12, 17.9, 16.1, 17.5, 54089000, 8.75],\r
1857 [1052290800000, 17.33, 18.24, 17.11, 17.65, 37656400, 8.82],\r
1858 [1052377200000, 17.7, 18.07, 17.29, 18, 24562000, 9],\r
1859 [1052463600000, 18.33, 18.4, 17.88, 18.3, 21013800, 9.15],\r
1860 [1052722800000, 18.15, 18.74, 18.13, 18.56, 14977600, 9.28],\r
1861 [1052809200000, 18.43, 18.97, 17.95, 18.67, 15957000, 9.34],\r
1862 [1052895600000, 18.83, 18.84, 18.43, 18.55, 12696000, 9.27],\r
1863 [1052982000000, 18.6, 18.85, 18.47, 18.73, 10178400, 9.36],\r
1864 [1053068400000, 18.59, 19.01, 18.28, 18.8, 12201000, 9.4],\r
1865 [1053327600000, 18.53, 18.65, 18.06, 18.1, 15924600, 9.05],\r
1866 [1053414000000, 18.1, 18.16, 17.6, 17.79, 14865000, 8.9],\r
1867 [1053500400000, 17.79, 18.09, 17.67, 17.85, 10893200, 8.93],\r
1868 [1053586800000, 17.89, 18.4, 17.74, 18.24, 6373600, 9.12],\r
1869 [1053673200000, 18.21, 18.46, 17.96, 18.32, 7382800, 9.16],\r
1870 [1054018800000, 17.96, 18.9, 17.91, 18.88, 10361800, 9.44],\r
1871 [1054105200000, 18.5, 18.66, 18.15, 18.28, 12131400, 9.14],\r
1872 [1054191600000, 18.29, 18.5, 17.9, 18.1, 11920200, 9.05],\r
1873 [1054278000000, 18.12, 18.18, 17.53, 17.95, 13669600, 8.98],\r
1874 [1054537200000, 18.1, 18.29, 17.27, 17.45, 14949600, 8.73],\r
1875 [1054623600000, 17.44, 17.67, 17.02, 17.31, 12887800, 8.65],\r
1876 [1054710000000, 17.3, 17.79, 17.14, 17.6, 9685800, 8.8],\r
1877 [1054796400000, 17.45, 17.74, 17.33, 17.64, 7339200, 8.82],\r
1878 [1054882800000, 17.74, 18.04, 17.14, 17.15, 8621000, 8.57],\r
1879 [1055142000000, 16.94, 17.04, 16.63, 16.79, 9284000, 8.4],\r
1880 [1055228400000, 16.89, 17.29, 16.75, 17.18, 6308800, 8.59],\r
1881 [1055314800000, 17.15, 17.51, 16.81, 17.45, 8039800, 8.73],\r
1882 [1055401200000, 17.55, 17.88, 17.45, 17.77, 9021000, 8.89],\r
1883 [1055487600000, 17.75, 17.95, 17.13, 17.42, 6830200, 8.71],\r
1884 [1055746800000, 17.6, 18.27, 17.45, 18.27, 8518800, 9.14],\r
1885 [1055833200000, 18.41, 18.5, 17.99, 18.19, 6338000, 9.1],\r
1886 [1055919600000, 18.45, 19.48, 18.31, 19.12, 16249400, 9.56],\r
1887 [1056006000000, 19.36, 19.61, 18.77, 19.14, 13626000, 9.57],\r
1888 [1056092400000, 19.35, 19.58, 18.9, 19.2, 12733800, 9.6],\r
1889 [1056351600000, 19.3, 19.69, 18.75, 19.06, 10977200, 9.53],\r
1890 [1056438000000, 19.47, 19.67, 18.72, 18.78, 18370800, 9.39],\r
1891 [1056524400000, 18.86, 19.4, 18.71, 19.09, 11779000, 9.55],\r
1892 [1056610800000, 18.7, 19.32, 18.7, 19.29, 5775200, 9.65],\r
1893 [1056697200000, 19.3, 19.31, 18.48, 18.73, 13064000, 9.36],\r
1894 [1056956400000, 18.68, 19.21, 18.59, 19.06, 7934000, 9.53],\r
1895 [1057042800000, 18.87, 19.18, 18.51, 19.09, 6464000, 9.55],\r
1896 [1057129200000, 19.03, 19.4, 19.02, 19.27, 11617800, 9.64],\r
1897 [1057215600000, 19, 19.55, 18.98, 19.13, 4920400, 9.56],\r
1898 [1057561200000, 19.27, 20.18, 19.13, 19.87, 10224000, 9.94],\r
1899 [1057647600000, 19.52, 20.5, 19.49, 20.4, 9169200, 10.2],\r
1900 [1057734000000, 20.21, 20.45, 19.89, 19.89, 7630200, 9.94],\r
1901 [1057820400000, 19.88, 19.94, 19.37, 19.58, 6104800, 9.79],\r
1902 [1057906800000, 19.66, 20, 19.53, 19.85, 4887800, 9.93],\r
1903 [1058166000000, 20.01, 20.4, 19.87, 19.9, 6728800, 9.95],\r
1904 [1058252400000, 20.02, 20.24, 19.43, 19.61, 7380200, 9.81],\r
1905 [1058338800000, 19.97, 20, 19.38, 19.87, 8961800, 9.94],\r
1906 [1058425200000, 20.19, 20.95, 20.13, 20.9, 26829000, 10.45],\r
1907 [1058511600000, 20.9, 21.18, 20.4, 20.86, 10672800, 10.43],\r
1908 [1058770800000, 20.69, 20.8, 20.3, 20.61, 6564600, 10.31],\r
1909 [1058857200000, 20.87, 20.96, 20.5, 20.8, 7086600, 10.4],\r
1910 [1058943600000, 20.95, 20.96, 20.46, 20.79, 5108400, 10.4],\r
1911 [1059030000000, 21.04, 21.5, 20.38, 20.51, 8187000, 10.26],\r
1912 [1059116400000, 20.41, 21.57, 20.4, 21.54, 7738800, 10.77],\r
1913 [1059375600000, 21.5, 21.5, 20.86, 20.99, 6084200, 10.49],\r
1914 [1059462000000, 20.99, 21.08, 20.52, 20.72, 7040000, 10.36],\r
1915 [1059548400000, 20.77, 20.9, 20.17, 20.28, 6199800, 10.14],\r
1916 [1059634800000, 20.74, 21.35, 20.57, 21.08, 10766600, 10.54],\r
1917 [1059721200000, 21, 21.27, 20.64, 20.73, 5343000, 10.36],\r
1918 [1059980400000, 20.53, 21.5, 20.28, 21.21, 8218400, 10.6],\r
1919 [1060066800000, 21.35, 21.4, 20.1, 20.38, 8908600, 10.19],\r
1920 [1060153200000, 20.06, 20.17, 19.5, 19.63, 8766600, 9.81],\r
1921 [1060239600000, 19.73, 20.09, 19.42, 19.93, 6227800, 9.97],\r
1922 [1060326000000, 20.11, 20.13, 19.6, 19.64, 4916400, 9.82],\r
1923 [1060585200000, 19.82, 19.93, 19.51, 19.66, 4901000, 9.83],\r
1924 [1060671600000, 19.76, 19.8, 19.46, 19.7, 5872800, 9.85],\r
1925 [1060758000000, 19.86, 20.34, 19.58, 20.18, 10146400, 10.09],\r
1926 [1060844400000, 20.21, 20.33, 19.94, 19.97, 6885000, 9.98],\r
1927 [1060930800000, 20.02, 20.07, 19.66, 19.71, 4495200, 9.85],\r
1928 [1061190000000, 19.86, 20.41, 19.72, 20.34, 6884800, 10.17],\r
1929 [1061276400000, 20.37, 20.45, 20, 20.32, 4774600, 10.16],\r
1930 [1061362800000, 20.18, 21.27, 20.14, 21.01, 9757600, 10.51],\r
1931 [1061449200000, 21.03, 21.71, 20.95, 21.68, 9118800, 10.84],\r
1932 [1061535600000, 21.81, 22, 20.64, 20.88, 8938000, 10.44],\r
1933 [1061794800000, 20.78, 20.91, 20.49, 20.86, 4920800, 10.43],\r
1934 [1061881200000, 20.75, 21.07, 20.35, 21.05, 5891400, 10.52],\r
1935 [1061967600000, 20.91, 21.48, 20.66, 21.48, 8060800, 10.74],\r
1936 [1062054000000, 21.33, 22.22, 21.33, 22.19, 11415200, 11.1],\r
1937 [1062140400000, 22.2, 22.85, 22.05, 22.61, 9398400, 11.31],\r
1938 [1062486000000, 22.66, 22.9, 22.4, 22.85, 8647600, 11.43],\r
1939 [1062572400000, 22.8, 23.32, 22.76, 22.95, 9601000, 11.48],\r
1940 [1062658800000, 23.16, 23.25, 22.77, 22.83, 7135000, 11.41],\r
1941 [1062745200000, 22.73, 23.15, 22.41, 22.5, 8576200, 11.25],\r
1942 [1063004400000, 22.48, 22.79, 22.47, 22.74, 5973000, 11.37],\r
1943 [1063090800000, 22.53, 22.67, 22.12, 22.37, 6441800, 11.19],\r
1944 [1063177200000, 22.25, 22.61, 22.11, 22.18, 8031800, 11.09],\r
1945 [1063263600000, 22.25, 22.79, 22.1, 22.56, 7631600, 11.28],\r
1946 [1063350000000, 22.51, 23.14, 22.31, 23.1, 6428200, 11.55],\r
1947 [1063609200000, 22.81, 22.9, 22.12, 22.21, 8101600, 11.1],\r
1948 [1063695600000, 22.21, 22.69, 22.2, 22.36, 9607400, 11.18],\r
1949 [1063782000000, 22.37, 22.38, 21.85, 22.12, 10335600, 11.06],\r
1950 [1063868400000, 22.1, 22.99, 21.95, 22.88, 9032400, 11.44],\r
1951 [1063954800000, 22.88, 23.05, 22.43, 22.58, 7355600, 11.29],\r
1952 [1064214000000, 22.18, 22.5, 21.92, 22.08, 6422200, 11.04],\r
1953 [1064300400000, 22.02, 22.46, 21.88, 22.43, 4730400, 11.22],\r
1954 [1064386800000, 22.21, 22.31, 21.08, 21.32, 10760200, 10.66],\r
1955 [1064473200000, 21.34, 21.37, 20.25, 20.43, 20513600, 10.22],\r
1956 [1064559600000, 20.3, 21.7, 20.15, 20.69, 12401800, 10.35],\r
1957 [1064818800000, 21.49, 21.67, 20.65, 21.3, 13060800, 10.65],\r
1958 [1064905200000, 21.09, 21.22, 20.44, 20.72, 10193800, 10.36],\r
1959 [1064991600000, 20.71, 21.1, 20.19, 20.79, 8432600, 10.4],\r
1960 [1065078000000, 20.8, 20.8, 20.28, 20.57, 7287800, 10.28],\r
1961 [1065164400000, 20.99, 21.86, 20.88, 21.69, 10700000, 10.85],\r
1962 [1065423600000, 21.67, 22.33, 21.58, 22.29, 9583200, 11.15],\r
1963 [1065510000000, 22.05, 23.41, 21.91, 23.22, 14934800, 11.61],\r
1964 [1065596400000, 23.25, 23.54, 22.73, 23.06, 15309600, 11.53],\r
1965 [1065682800000, 23.3, 23.67, 22.79, 23.45, 12419600, 11.73],\r
1966 [1065769200000, 23.5, 23.81, 23.37, 23.68, 6244200, 11.84],\r
1967 [1066028400000, 23.73, 24.41, 23.72, 24.35, 9995200, 12.18],\r
1968 [1066114800000, 24.32, 24.74, 24.19, 24.55, 9836400, 12.27],\r
1969 [1066201200000, 24.85, 25.01, 24.58, 24.82, 21789400, 12.41],\r
1970 [1066287600000, 23.8, 23.84, 22.41, 23.25, 34845800, 11.62],\r
1971 [1066374000000, 23.38, 23.49, 22.43, 22.75, 12850400, 11.38],\r
1972 [1066633200000, 22.6, 23.34, 22.38, 23.22, 9969000, 11.61],\r
1973 [1066719600000, 23.31, 23.4, 22.75, 23.18, 6302200, 11.59],\r
1974 [1066806000000, 22.94, 23.2, 22.68, 22.76, 5771400, 11.38],\r
1975 [1066892400000, 22.73, 23.15, 22.59, 22.99, 5900400, 11.49],\r
1976 [1066978800000, 22.56, 22.85, 22.23, 22.6, 7852000, 11.3],\r
1977 [1067238000000, 22.75, 22.89, 22.49, 22.6, 5786200, 11.3],\r
1978 [1067324400000, 22.56, 23.77, 22.4, 23.72, 8989800, 11.86],\r
1979 [1067410800000, 23.51, 23.9, 23.34, 23.69, 9538600, 11.85],\r
1980 [1067497200000, 23.99, 24, 22.87, 23.09, 9305600, 11.55],\r
1981 [1067583600000, 23.3, 23.35, 22.78, 22.89, 7791200, 11.44],\r
1982 [1067842800000, 22.83, 23.3, 22.78, 23.15, 10815800, 11.57],\r
1983 [1067929200000, 23.07, 23.1, 22.59, 22.91, 8901200, 11.45],\r
1984 [1068015600000, 22.82, 23.13, 22.47, 23.03, 11516800, 11.52],\r
1985 [1068102000000, 22.91, 23.15, 22.65, 23.12, 14181200, 11.56],\r
1986 [1068188400000, 23.19, 23.24, 22.45, 22.5, 7505200, 11.25],\r
1987 [1068447600000, 22.45, 22.65, 21.84, 21.9, 8367000, 10.95],\r
1988 [1068534000000, 21.9, 22.02, 21.48, 21.54, 7681200, 10.77],\r
1989 [1068620400000, 21.48, 22.72, 21.48, 22.33, 10714400, 11.16],\r
1990 [1068706800000, 22.07, 22.56, 21.92, 22.42, 7599000, 11.21],\r
1991 [1068793200000, 22.48, 22.61, 21.28, 21.46, 8466000, 10.73],\r
1992 [1069052400000, 21.35, 21.37, 20.95, 21.13, 8152000, 10.56],\r
1993 [1069138800000, 21.21, 21.34, 20.35, 20.41, 9542600, 10.2],\r
1994 [1069225200000, 20.56, 20.65, 20.26, 20.42, 12306600, 10.21],\r
1995 [1069311600000, 20.1, 21.08, 20.1, 20.38, 8556800, 10.19],\r
1996 [1069398000000, 20.34, 20.58, 19.85, 20.28, 8637000, 10.14],\r
1997 [1069657200000, 20.5, 21.27, 20.45, 21.15, 13636600, 10.57],\r
1998 [1069743600000, 21.23, 21.25, 20.61, 20.68, 9594800, 10.34],\r
1999 [1069830000000, 20.89, 21.15, 20.25, 20.72, 8754600, 10.36],\r
2000 [1070002800000, 20.78, 21.07, 20.52, 20.91, 2717800, 10.45],\r
2001 [1070262000000, 21.04, 21.85, 21, 21.71, 12912000, 10.85],\r
2002 [1070348400000, 21.6, 21.9, 21.41, 21.54, 7332000, 10.77],\r
2003 [1070434800000, 21.54, 21.84, 20.96, 21.03, 6832000, 10.52],\r
2004 [1070521200000, 20.94, 21.17, 20.77, 21.15, 6355000, 10.57],\r
2005 [1070607600000, 20.9, 21.15, 20.73, 20.85, 6649200, 10.43],\r
2006 [1070866800000, 20.78, 21.08, 20.41, 21.05, 5294200, 10.52],\r
2007 [1070953200000, 21.17, 21.25, 20.4, 20.45, 4826600, 10.23],\r
2008 [1071039600000, 20.45, 20.61, 19.96, 20.38, 9690600, 10.19],\r
2009 [1071126000000, 20.25, 21.34, 20.21, 21.21, 6540600, 10.6],\r
2010 [1071212400000, 21.32, 21.32, 20.7, 20.89, 6881200, 10.44],\r
2011 [1071471600000, 21.49, 21.49, 20.07, 20.17, 13889600, 10.09],\r
2012 [1071558000000, 20.19, 20.49, 20.01, 20.12, 13355600, 10.06],\r
2013 [1071644400000, 20.08, 20.13, 19.79, 19.88, 9795000, 9.94],\r
2014 [1071730800000, 19.9, 20.18, 19.9, 20.04, 11818400, 10.02],\r
2015 [1071817200000, 20.19, 20.42, 19.62, 19.7, 16198600, 9.85],\r
2016 [1072076400000, 19.65, 19.89, 19.25, 19.85, 13466600, 9.93],\r
2017 [1072162800000, 19.92, 19.95, 19.6, 19.81, 11017800, 9.9],\r
2018 [1072249200000, 19.72, 20.59, 19.65, 20.41, 6338400, 10.2],\r
2019 [1072422000000, 20.35, 20.91, 20.34, 20.78, 3703400, 10.39],\r
2020 [1072681200000, 20.91, 21.16, 20.86, 21.15, 8337800, 10.57],\r
2021 [1072767600000, 21.18, 21.5, 21.15, 21.28, 7316200, 10.64],\r
2022 [1072854000000, 21.35, 21.53, 21.18, 21.37, 6230400, 10.69],\r
2023 [1073026800000, 21.55, 21.75, 21.18, 21.28, 5165800, 10.64],\r
2024 [1073286000000, 21.42, 22.39, 21.42, 22.17, 14107800, 11.09],\r
2025 [1073372400000, 22.25, 22.42, 21.71, 22.09, 18191000, 11.05],\r
2026 [1073458800000, 22.1, 22.83, 21.93, 22.59, 20959800, 11.3],\r
2027 [1073545200000, 22.84, 23.73, 22.65, 23.36, 16439400, 11.68],\r
2028 [1073631600000, 23.23, 24.13, 22.79, 23, 15266400, 11.5],\r
2029 [1073890800000, 23.25, 24, 23.1, 23.73, 17412400, 11.86],\r
2030 [1073977200000, 24.7, 24.84, 23.86, 24.12, 24250600, 12.06],\r
2031 [1074063600000, 24.4, 24.54, 23.78, 24.2, 22144400, 12.1],\r
2032 [1074150000000, 22.91, 23.4, 22.5, 22.85, 36364600, 11.43],\r
2033 [1074236400000, 22.89, 23.04, 22.61, 22.72, 13315000, 11.36],\r
2034 [1074582000000, 22.67, 22.8, 22.25, 22.73, 11283800, 11.36],\r
2035 [1074668400000, 22.7, 22.97, 22.43, 22.61, 8095000, 11.31],\r
2036 [1074754800000, 22.56, 22.83, 22.18, 22.18, 7321600, 11.09],\r
2037 [1074841200000, 22.42, 22.74, 22.25, 22.56, 8113200, 11.28],\r
2038 [1075100400000, 22.46, 23.06, 22.43, 23.01, 9688200, 11.51],\r
2039 [1075186800000, 23.04, 23.25, 22.8, 23.07, 10966800, 11.53],\r
2040 [1075273200000, 22.84, 23.38, 22.41, 22.52, 9835800, 11.26],\r
2041 [1075359600000, 22.63, 22.8, 22.19, 22.68, 7596400, 11.34],\r
2042 [1075446000000, 22.65, 22.87, 22.42, 22.56, 6617800, 11.28],\r
2043 [1075705200000, 22.46, 22.81, 22.08, 22.32, 10265400, 11.16],\r
2044 [1075791600000, 22.3, 22.4, 22, 22.26, 6457600, 11.13],\r
2045 [1075878000000, 22, 22.09, 21.7, 21.79, 10912600, 10.9],\r
2046 [1075964400000, 21.82, 22.91, 21.81, 22.42, 12601600, 11.21],\r
2047 [1076050800000, 22.45, 22.89, 22.4, 22.71, 6905000, 11.35],\r
2048 [1076310000000, 22.62, 22.86, 22.5, 22.67, 6723600, 11.34],\r
2049 [1076396400000, 22.62, 23.12, 22.44, 22.98, 9119400, 11.49],\r
2050 [1076482800000, 23.09, 23.87, 23.05, 23.8, 12448000, 11.9],\r
2051 [1076569200000, 23.61, 23.99, 23.6, 23.73, 6571000, 11.86],\r
2052 [1076655600000, 23.85, 24.1, 22.83, 23, 11285000, 11.5],\r
2053 [1077001200000, 23.1, 23.49, 23.1, 23.16, 6105600, 11.58],\r
2054 [1077087600000, 23.18, 23.44, 23.05, 23.26, 5058400, 11.63],\r
2055 [1077174000000, 23.33, 23.64, 22.41, 22.47, 11538600, 11.23],\r
2056 [1077260400000, 22.5, 22.51, 22.21, 22.4, 9914400, 11.2],\r
2057 [1077519600000, 22.34, 22.46, 21.89, 22.19, 6931400, 11.1],\r
2058 [1077606000000, 22.14, 22.74, 22, 22.36, 9252000, 11.18],\r
2059 [1077692400000, 22.28, 22.9, 22.21, 22.81, 9867000, 11.4],\r
2060 [1077778800000, 22.88, 23.18, 22.8, 23.04, 7086000, 11.52],\r
2061 [1077865200000, 22.96, 24.02, 22.95, 23.92, 16744200, 11.96],\r
2062 [1078124400000, 24.1, 24.3, 23.87, 24.02, 11488600, 12.01],\r
2063 [1078210800000, 24, 24.1, 23.77, 23.81, 9167400, 11.9],\r
2064 [1078297200000, 23.6, 24.19, 23.6, 23.92, 8040400, 11.96],\r
2065 [1078383600000, 23.93, 25.22, 23.91, 25.16, 23579400, 12.58],\r
2066 [1078470000000, 24.95, 27.49, 24.9, 26.74, 55021400, 13.37],\r
2067 [1078729200000, 26.62, 26.79, 25.8, 26, 18674000, 13],\r
2068 [1078815600000, 25.9, 27.23, 25.75, 27.1, 22084400, 13.55],\r
2069 [1078902000000, 27.04, 28.14, 26.94, 27.68, 35963000, 13.84],\r
2070 [1078988400000, 27.27, 28.04, 27.09, 27.15, 21280400, 13.57],\r
2071 [1079074800000, 27.32, 27.78, 27.17, 27.56, 11758000, 13.78],\r
2072 [1079334000000, 27.03, 27.35, 26.26, 26.45, 17204200, 13.23],\r
2073 [1079420400000, 26.55, 26.61, 25.39, 25.82, 21622600, 12.91],\r
2074 [1079506800000, 25.96, 26.38, 25.78, 26.19, 14694000, 13.1],\r
2075 [1079593200000, 25.94, 26.06, 25.59, 25.67, 11467200, 12.84],\r
2076 [1079679600000, 25.56, 26.94, 25.54, 25.86, 14592000, 12.93],\r
2077 [1079938800000, 25.37, 26.17, 25.25, 25.86, 14965400, 12.93],\r
2078 [1080025200000, 25.88, 26, 25.22, 25.29, 13768400, 12.65],\r
2079 [1080111600000, 25.27, 25.75, 25.27, 25.5, 15293400, 12.75],\r
2080 [1080198000000, 26.14, 26.91, 25.89, 26.87, 20230200, 13.44],\r
2081 [1080284400000, 27, 27.36, 26.91, 27.04, 14996200, 13.52],\r
2082 [1080543600000, 27.37, 27.99, 27.2, 27.91, 12526000, 13.95],\r
2083 [1080630000000, 27.74, 27.95, 27.34, 27.92, 12845600, 13.96],\r
2084 [1080716400000, 27.92, 27.98, 26.95, 27.04, 13956200, 13.52],\r
2085 [1080802800000, 26.89, 27.27, 26.62, 27.11, 11369000, 13.56],\r
2086 [1080889200000, 27.75, 27.93, 27.23, 27.5, 9802800, 13.75],\r
2087 [1081148400000, 27.48, 28.37, 27.44, 28.32, 13774000, 14.16],\r
2088 [1081234800000, 27.71, 28.15, 27.43, 27.83, 9214000, 13.91],\r
2089 [1081321200000, 27.61, 27.7, 26.92, 27.31, 9111400, 13.65],\r
2090 [1081407600000, 27.88, 28, 27.2, 27.53, 8604200, 13.77],\r
2091 [1081753200000, 27.5, 28.1, 27.49, 28.04, 8233600, 14.02],\r
2092 [1081839600000, 27.98, 28.03, 26.84, 26.93, 15585600, 13.47],\r
2093 [1081926000000, 26.74, 27.07, 26.31, 26.64, 22847600, 13.32],\r
2094 [1082012400000, 28.82, 29.58, 28.16, 29.3, 62908800, 14.65],\r
2095 [1082098800000, 29.15, 29.31, 28.5, 29.18, 14390400, 14.59],\r
2096 [1082358000000, 28.12, 28.75, 27.83, 28.35, 25441200, 14.18],\r
2097 [1082444400000, 28.21, 28.41, 27.56, 27.73, 12661400, 13.86],\r
2098 [1082530800000, 27.6, 28.12, 27.37, 27.73, 11638400, 13.86],\r
2099 [1082617200000, 27.56, 28.18, 27.11, 27.78, 12306600, 13.89],\r
2100 [1082703600000, 27.7, 28, 27.05, 27.7, 11279600, 13.85],\r
2101 [1082962800000, 27.58, 27.64, 27, 27.13, 8254600, 13.56],\r
2102 [1083049200000, 27.24, 27.44, 26.69, 26.94, 10138000, 13.47],\r
2103 [1083135600000, 26.82, 27.01, 26.34, 26.45, 8256000, 13.23],\r
2104 [1083222000000, 26.45, 27, 25.98, 26.77, 16456800, 13.39],\r
2105 [1083308400000, 26.71, 26.96, 25.49, 25.78, 16660800, 12.89],\r
2106 [1083567600000, 26, 26.33, 25.74, 26.07, 10629800, 13.03],\r
2107 [1083654000000, 25.97, 26.55, 25.5, 26.14, 9999400, 13.07],\r
2108 [1083740400000, 26.2, 26.75, 25.96, 26.65, 8503800, 13.32],\r
2109 [1083826800000, 26.4, 26.75, 25.9, 26.58, 9412800, 13.29],\r
2110 [1083913200000, 26.55, 27.57, 26.55, 26.67, 14965600, 13.34],\r
2111 [1084172400000, 26.27, 26.6, 25.94, 26.28, 8927800, 13.14],\r
2112 [1084258800000, 26.4, 27.19, 26.4, 27.14, 10899000, 13.57],\r
2113 [1084345200000, 26.79, 27.34, 26.24, 27.3, 8765000, 13.65],\r
2114 [1084431600000, 27.1, 27.72, 26.9, 27.19, 8209000, 13.6],\r
2115 [1084518000000, 27.25, 27.32, 26.45, 27.06, 9207200, 13.53],\r
2116 [1084777200000, 26.7, 27.06, 26.36, 26.64, 10730200, 13.32],\r
2117 [1084863600000, 26.97, 27.29, 26.8, 27.06, 7359400, 13.53],\r
2118 [1084950000000, 27.4, 27.5, 26.42, 26.47, 13414000, 13.23],\r
2119 [1085036400000, 26.63, 27, 26.47, 26.71, 7010600, 13.35],\r
2120 [1085122800000, 26.9, 27.2, 26.73, 27.11, 6424800, 13.56],\r
2121 [1085382000000, 27.29, 27.9, 27.11, 27.34, 8414400, 13.67],\r
2122 [1085468400000, 27.5, 28.51, 27.29, 28.41, 11427800, 14.2],\r
2123 [1085554800000, 28.33, 28.78, 28, 28.51, 11506000, 14.26],\r
2124 [1085641200000, 28.46, 28.6, 27.82, 28.17, 8427600, 14.09],\r
2125 [1085727600000, 28.08, 28.27, 27.8, 28.06, 5204200, 14.03],\r
2126 [1086073200000, 27.79, 28.2, 27.61, 28.06, 6504800, 14.03],\r
2127 [1086159600000, 28.03, 29.17, 27.8, 28.92, 11382600, 14.46],\r
2128 [1086246000000, 28.72, 28.99, 28.29, 28.4, 8961800, 14.2],\r
2129 [1086332400000, 28.56, 29.25, 28.51, 28.78, 14254000, 14.39],\r
2130 [1086591600000, 29.04, 29.98, 28.81, 29.81, 10567000, 14.9],\r
2131 [1086678000000, 29.99, 30.44, 29.83, 30.35, 14843600, 15.18],\r
2132 [1086764400000, 30.09, 30.71, 30, 30.2, 12471600, 15.1],\r
2133 [1086850800000, 30.2, 30.97, 30.2, 30.74, 9199200, 15.37],\r
2134 [1087196400000, 30.65, 30.68, 29.5, 30.12, 8713800, 15.06],\r
2135 [1087282800000, 30.54, 31.14, 30.26, 30.69, 15879800, 15.35],\r
2136 [1087369200000, 30.66, 33.32, 30.53, 32.74, 32487200, 16.37],\r
2137 [1087455600000, 32.56, 33.13, 32.21, 32.81, 19690000, 16.41],\r
2138 [1087542000000, 32.66, 33.41, 32.43, 32.91, 14509000, 16.45],\r
2139 [1087801200000, 33.12, 33.5, 32.12, 32.33, 13936200, 16.17],\r
2140 [1087887600000, 32.3, 33.09, 32.29, 33, 12875400, 16.5],\r
2141 [1087974000000, 33, 33.83, 32.89, 33.7, 13959600, 16.85],\r
2142 [1088060400000, 33.51, 33.7, 32.98, 33.18, 9018400, 16.59],\r
2143 [1088146800000, 33.07, 33.7, 33, 33.7, 11551000, 16.85],\r
2144 [1088406000000, 34.18, 34.19, 32.21, 32.49, 18610600, 16.25],\r
2145 [1088492400000, 32.07, 32.99, 31.41, 32.5, 21091200, 16.25],\r
2146 [1088578800000, 32.56, 32.97, 31.89, 32.54, 13323000, 16.27],\r
2147 [1088665200000, 32.1, 32.48, 31.9, 32.3, 12212200, 16.15],\r
2148 [1088751600000, 30.48, 31.18, 29.73, 31.08, 32524400, 15.54],\r
2149 [1089097200000, 31.27, 31.42, 30.8, 30.95, 12463600, 15.48],\r
2150 [1089183600000, 30.85, 31.36, 30.13, 30.39, 14214000, 15.19],\r
2151 [1089270000000, 30.13, 30.68, 29.95, 30.14, 8335000, 15.07],\r
2152 [1089356400000, 30.27, 30.5, 30.03, 30.03, 7459400, 15.02],\r
2153 [1089615600000, 30.02, 30.04, 28.93, 29.14, 18272200, 14.57],\r
2154 [1089702000000, 29.25, 29.6, 29.02, 29.22, 11292000, 14.61],\r
2155 [1089788400000, 28.86, 29.97, 28.74, 29.58, 29850000, 14.79],\r
2156 [1089874800000, 32.66, 33.63, 32.11, 32.93, 63133000, 16.47],\r
2157 [1089961200000, 32.8, 32.92, 32.12, 32.2, 17442200, 16.1],\r
2158 [1090220400000, 32.01, 32.22, 31.66, 31.97, 19041800, 15.98],\r
2159 [1090306800000, 31.95, 32.2, 31.55, 32.2, 11562400, 16.1],\r
2160 [1090393200000, 32.42, 32.71, 31.34, 31.62, 10759200, 15.81],\r
2161 [1090479600000, 31.25, 31.73, 31.06, 31.68, 11932800, 15.84],\r
2162 [1090566000000, 31.53, 31.75, 30.48, 30.7, 9770400, 15.35],\r
2163 [1090825200000, 30.85, 31.45, 30.78, 31.26, 14069000, 15.63],\r
2164 [1090911600000, 31.8, 32.75, 31.57, 32.43, 15178800, 16.22],\r
2165 [1090998000000, 32.31, 32.41, 31.16, 32.27, 10180400, 16.14],\r
2166 [1091084400000, 32.47, 32.82, 32.13, 32.64, 7934200, 16.32],\r
2167 [1091170800000, 32.65, 33, 32, 32.34, 8679400, 16.17],\r
2168 [1091430000000, 31.18, 32.2, 31.13, 31.58, 13039000, 15.79],\r
2169 [1091516400000, 31.45, 31.72, 31.15, 31.29, 7558200, 15.65],\r
2170 [1091602800000, 31.19, 32.12, 31.17, 31.79, 9874600, 15.9],\r
2171 [1091689200000, 31.81, 32.3, 31.25, 31.39, 8732200, 15.69],\r
2172 [1091775600000, 30.9, 31.1, 29.7, 29.78, 17581800, 14.89],\r
2173 [1092034800000, 29.85, 30.45, 29.81, 30.3, 10387400, 15.15],\r
2174 [1092121200000, 30.39, 31.54, 30.35, 31.52, 12537000, 15.76],\r
2175 [1092207600000, 31.1, 31.13, 30.26, 31.01, 11514000, 15.51],\r
2176 [1092294000000, 30.45, 30.85, 30.28, 30.37, 8078600, 15.19],\r
2177 [1092380400000, 30.6, 31.28, 30.4, 30.84, 11716000, 15.42],\r
2178 [1092639600000, 31, 31.72, 30.64, 30.78, 15559800, 15.39],\r
2179 [1092726000000, 30.58, 31.13, 30.35, 30.87, 11536400, 15.44],\r
2180 [1092812400000, 30.51, 31.85, 30.49, 31.74, 13023400, 15.87],\r
2181 [1092898800000, 31.51, 31.86, 30.36, 30.71, 13890000, 15.35],\r
2182 [1092985200000, 30.71, 30.99, 30.49, 30.8, 11313600, 15.4],\r
2183 [1093244400000, 30.86, 31.27, 30.6, 31.08, 9095000, 15.54],\r
2184 [1093330800000, 31.26, 31.95, 31.19, 31.95, 13362000, 15.98],\r
2185 [1093417200000, 31.87, 33.15, 31.73, 33.05, 18057800, 16.52],\r
2186 [1093503600000, 33.04, 35.18, 32.74, 34.66, 34137800, 17.33],\r
2187 [1093590000000, 34.68, 34.76, 34, 34.35, 13886200, 17.17],\r
2188 [1093849200000, 34, 34.72, 33.96, 34.12, 7790800, 17.06],\r
2189 [1093935600000, 34.07, 34.95, 34, 34.49, 13448600, 17.25],\r
2190 [1094022000000, 34.3, 35.99, 34.19, 35.86, 18418800, 17.93],\r
2191 [1094108400000, 35.5, 35.81, 34.83, 35.66, 14511600, 17.83],\r
2192 [1094194800000, 35.01, 35.92, 35.01, 35.23, 10481000, 17.61],\r
2193 [1094540400000, 35.4, 36.19, 35.23, 35.76, 10784200, 17.88],\r
2194 [1094626800000, 35.7, 36.57, 35.68, 36.35, 12268800, 18.17],\r
2195 [1094713200000, 36.1, 36.3, 35.28, 35.7, 16476400, 17.85],\r
2196 [1094799600000, 35.66, 36.23, 35.46, 35.87, 11714800, 17.93],\r
2197 [1095058800000, 35.88, 36.07, 35.32, 35.59, 10070600, 17.8],\r
2198 [1095145200000, 35.24, 35.55, 34.78, 35.49, 9100800, 17.75],\r
2199 [1095231600000, 35.36, 35.48, 34.8, 35.2, 8309600, 17.6],\r
2200 [1095318000000, 35.2, 36.76, 35.08, 36.35, 17925600, 18.17],\r
2201 [1095404400000, 36.55, 37.38, 36.4, 37.14, 17939600, 18.57],\r
2202 [1095663600000, 36.88, 37.98, 36.87, 37.71, 8750000, 18.85],\r
2203 [1095750000000, 37.75, 38.87, 37.46, 38.01, 13809000, 19],\r
2204 [1095836400000, 38.1, 38.14, 36.81, 36.92, 14346000, 18.46],\r
2205 [1095922800000, 37.04, 37.5, 36.93, 37.27, 14193000, 18.64],\r
2206 [1096009200000, 37.45, 38, 37.15, 37.29, 13196000, 18.65],\r
2207 [1096268400000, 36.95, 37.98, 36.83, 37.53, 14197000, 18.76],\r
2208 [1096354800000, 37.46, 38.29, 37.45, 38.04, 12613800, 19.02],\r
2209 [1096441200000, 37.93, 38.86, 37.82, 38.68, 9768200, 19.34],\r
2210 [1096527600000, 39, 39.27, 38.45, 38.75, 15179000, 19.38],\r
2211 [1096614000000, 39.12, 39.19, 38.58, 38.67, 16621600, 19.33],\r
2212 [1096873200000, 39.18, 39.18, 38.75, 38.79, 20503000, 19.4],\r
2213 [1096959600000, 38.56, 39.67, 38.4, 39.37, 14505800, 19.68],\r
2214 [1097046000000, 39.5, 40.76, 39.47, 40.64, 15939400, 20.32],\r
2215 [1097132400000, 40.54, 40.93, 39.46, 39.62, 15219600, 19.81],\r
2216 [1097218800000, 39.56, 39.77, 38.84, 39.06, 12829600, 19.53],\r
2217 [1097478000000, 38.8, 39.06, 38.2, 38.59, 11566800, 19.3],\r
2218 [1097564400000, 38.5, 38.58, 37.65, 38.29, 16435400, 19.15],\r
2219 [1097650800000, 38.87, 39.76, 38.74, 39.75, 41536000, 19.88],\r
2220 [1097737200000, 43.19, 45.75, 42.55, 44.98, 98872400, 22.49],\r
2221 [1097823600000, 44.88, 45.61, 44.19, 45.5, 36826000, 22.75],\r
2222 [1098082800000, 44.7, 47.75, 44.7, 47.75, 42884000, 23.88],\r
2223 [1098169200000, 48.1, 48.35, 47.31, 47.42, 28642600, 23.71],\r
2224 [1098255600000, 47.18, 47.6, 46.65, 47.47, 21611000, 23.74],\r
2225 [1098342000000, 47.48, 48.13, 47.36, 47.94, 25875200, 23.97],\r
2226 [1098428400000, 47.54, 47.67, 47.02, 47.41, 17252400, 23.7],\r
2227 [1098687600000, 47.2, 47.84, 47.07, 47.55, 14023000, 23.77],\r
2228 [1098774000000, 47.45, 48.05, 46.97, 47.97, 21227200, 23.99],\r
2229 [1098860400000, 48.51, 50.62, 48.17, 50.3, 42624800, 25.15],\r
2230 [1098946800000, 49.98, 52.22, 49.5, 52.19, 30866600, 26.09],\r
2231 [1099033200000, 51.84, 53.2, 51.8, 52.4, 28936400, 26.2],\r
2232 [1099292400000, 52.5, 53.26, 52.04, 52.45, 21501800, 26.23],\r
2233 [1099378800000, 52.4, 54.08, 52.4, 53.5, 26071000, 26.75],\r
2234 [1099465200000, 54.37, 56.11, 53.99, 55.31, 43006200, 27.66],\r
2235 [1099551600000, 55.03, 55.55, 54.37, 54.45, 33165200, 27.23],\r
2236 [1099638000000, 54.86, 55, 52.04, 54.72, 43037400, 27.36],\r
2237 [1099897200000, 54.27, 55.45, 53.86, 54.38, 18818600, 27.19],\r
2238 [1099983600000, 54.23, 54.55, 53.38, 54.05, 16991600, 27.02],\r
2239 [1100070000000, 53.95, 55.39, 53.91, 54.75, 18167000, 27.38],\r
2240 [1100156400000, 54.95, 55.43, 54.23, 55.3, 14546400, 27.65],\r
2241 [1100242800000, 55.01, 55.69, 54.84, 55.5, 14132200, 27.75],\r
2242 [1100502000000, 55.2, 55.46, 54.34, 55.24, 13430200, 27.62],\r
2243 [1100588400000, 55.16, 55.2, 54.48, 54.94, 10539400, 27.47],\r
2244 [1100674800000, 55.19, 55.45, 54.22, 54.9, 14205400, 27.45],\r
2245 [1100761200000, 54.3, 55.45, 54.29, 55.39, 16398200, 27.69],\r
2246 [1100847600000, 55.49, 56.91, 54.5, 55.17, 27331400, 27.58],\r
2247 [1101106800000, 61.8, 64, 57.9, 61.35, 91721800, 30.67],\r
2248 [1101193200000, 62.3, 62.45, 61.05, 61.27, 32551800, 30.64],\r
2249 [1101279600000, 61.69, 65.2, 61.55, 64.05, 49671000, 32.03],\r
2250 [1101452400000, 65.35, 65.76, 64.34, 64.55, 19648000, 32.28],\r
2251 [1101711600000, 68.95, 69.57, 67.41, 68.44, 61175600, 34.22],\r
2252 [1101798000000, 68.79, 68.79, 67.05, 67.05, 36732800, 33.53],\r
2253 [1101884400000, 67.79, 67.95, 66.27, 67.79, 28591200, 33.9],\r
2254 [1101970800000, 66.13, 66.9, 64.66, 65.21, 35265800, 32.6],\r
2255 [1102057200000, 64.53, 65, 61.75, 62.68, 44244600, 31.34],\r
2256 [1102316400000, 64.25, 66.24, 62.95, 65.78, 44568600, 32.89],\r
2257 [1102402800000, 65.93, 66.73, 62.56, 62.89, 37746400, 31.44],\r
2258 [1102489200000, 63.08, 64.43, 62.05, 63.28, 24710800, 31.64],\r
2259 [1102575600000, 62.81, 64.4, 62.07, 63.99, 26482200, 32],\r
2260 [1102662000000, 65.03, 66.05, 64.7, 65.15, 27706200, 32.58],\r
2261 [1102921200000, 65.62, 65.9, 64.6, 64.91, 14108600, 32.46],\r
2262 [1103007600000, 65.4, 65.88, 65.02, 65.29, 14847200, 32.65],\r
2263 [1103094000000, 65.24, 65.46, 64.66, 65.26, 14227200, 32.63],\r
2264 [1103180400000, 66.15, 67.5, 66.05, 66.6, 40218400, 33.3],\r
2265 [1103266800000, 66.84, 67.04, 64.9, 64.99, 27982000, 32.49],\r
2266 [1103526000000, 65.47, 66, 61.76, 62.72, 41718800, 31.36],\r
2267 [1103612400000, 63.56, 63.77, 61.6, 63.69, 38014800, 31.84],\r
2268 [1103698800000, 63.66, 64.36, 63.4, 63.75, 20208200, 31.88],\r
2269 [1103785200000, 63.75, 64.25, 63.6, 64.01, 8783200, 32.01],\r
2270 [1104130800000, 64.8, 65.15, 62.88, 63.16, 19981800, 31.58],\r
2271 [1104217200000, 63.3, 64.25, 62.05, 64.18, 21848400, 32.09],\r
2272 [1104303600000, 63.81, 64.98, 63.57, 64.44, 16055800, 32.22],\r
2273 [1104390000000, 64.81, 65.03, 64.22, 64.8, 12333600, 32.4],\r
2274 [1104476400000, 64.89, 65, 64.03, 64.4, 9949600, 32.2],\r
2275 [1104735600000, 64.78, 65.11, 62.6, 63.29, 24714000, 31.65],\r
2276 [1104822000000, 63.79, 65.47, 62.97, 63.94, 39171800, 31.97],\r
2277 [1104908400000, 64.46, 65.25, 64.05, 64.5, 24301200, 32.25],\r
2278 [1104994800000, 64.67, 64.91, 63.33, 64.55, 25198400, 32.28],\r
2279 [1105081200000, 65, 69.63, 64.75, 69.25, 79551800, 34.62],\r
2280 [1105340400000, 69.83, 70.7, 67.88, 68.96, 61618200, 34.48],\r
2281 [1105426800000, 68.25, 69.15, 64.14, 64.56, 93272400, 32.28],\r
2282 [1105513200000, 65.45, 65.9, 63.3, 65.46, 68560800, 32.73],\r
2283 [1105599600000, 73.71, 74.42, 69.73, 69.8, 113025600, 34.9],\r
2284 [1105686000000, 70.25, 71.72, 69.19, 70.2, 63240800, 35.1],\r
2285 [1106031600000, 69.85, 70.7, 67.75, 70.65, 35945000, 35.33],\r
2286 [1106118000000, 70.49, 71.46, 69.75, 69.88, 26853400, 34.94],\r
2287 [1106204400000, 69.65, 71.27, 69.47, 70.46, 32675800, 35.23],\r
2288 [1106290800000, 71.31, 71.6, 70, 70.49, 32547600, 35.24],\r
2289 [1106550000000, 70.98, 71.78, 70.55, 70.76, 30058200, 35.38],\r
2290 [1106636400000, 71.37, 72.84, 70.94, 72.05, 34615400, 36.03],\r
2291 [1106722800000, 72.66, 72.75, 71.22, 72.25, 26410600, 36.12],\r
2292 [1106809200000, 72.16, 72.92, 71.55, 72.64, 17722400, 36.32],\r
2293 [1106895600000, 72.62, 73.98, 72.44, 73.98, 28629000, 36.99],\r
2294 [1107154800000, 74.58, 77.89, 74.51, 76.9, 60039200, 38.45],\r
2295 [1107241200000, 77.05, 77.77, 76.58, 77.53, 24228400, 38.76],\r
2296 [1107327600000, 77.95, 79.91, 77.69, 79.63, 36430800, 39.81],\r
2297 [1107414000000, 79.1, 79.43, 77.33, 77.81, 26130400, 38.9],\r
2298 [1107500400000, 77.87, 78.93, 77.53, 78.84, 20127000, 39.42],\r
2299 [1107759600000, 78.93, 79.35, 77.5, 78.94, 18730600, 39.47],\r
2300 [1107846000000, 79.07, 81.38, 78.79, 80.9, 31786400, 40.45],\r
2301 [1107932400000, 81.04, 81.99, 78.1, 78.74, 42552000, 39.37],\r
2302 [1108018800000, 78.72, 79.28, 76.66, 78.36, 39036400, 39.18],\r
2303 [1108105200000, 79.86, 81.76, 78.94, 81.21, 42894800, 40.6],\r
2304 [1108364400000, 82.73, 84.79, 82.05, 84.63, 45409400, 42.31],\r
2305 [1108450800000, 86.66, 89.08, 86, 88.41, 82579200, 44.21],\r
2306 [1108537200000, 88.15, 90.2, 87.35, 90.13, 58544400, 45.06],\r
2307 [1108623600000, 90.65, 90.88, 87.45, 87.81, 54231200, 43.9],\r
2308 [1108710000000, 87.74, 87.86, 86.25, 86.81, 41544800, 43.4],\r
2309 [1109055600000, 86.3, 88.3, 85.29, 85.29, 43546200, 42.65],\r
2310 [1109142000000, 86.72, 88.45, 85.55, 88.23, 48042200, 44.12],\r
2311 [1109228400000, 88.48, 89.31, 87.73, 88.93, 54251000, 44.47],\r
2312 [1109314800000, 89.62, 89.91, 88.19, 88.99, 32696800, 44.49],\r
2313 [1109574000000, 44.68, 45.14, 43.96, 44.86, 23271800, 44.86],\r
2314 [1109660400000, 44.99, 45.11, 44.16, 44.5, 16721000, 44.5],\r
2315 [1109746800000, 44.25, 44.89, 44.08, 44.12, 16362900, 44.12],\r
2316 [1109833200000, 44.37, 44.41, 41.22, 41.79, 50416200, 41.79],\r
2317 [1109919600000, 42.76, 43.01, 41.85, 42.81, 27022100, 42.81],\r
2318 [1110178800000, 42.8, 43.25, 42.35, 42.75, 16094000, 42.75],\r
2319 [1110265200000, 41.9, 42.16, 40.1, 40.53, 36480400, 40.53],\r
2320 [1110351600000, 39.64, 40.28, 38.83, 39.35, 47230900, 39.35],\r
2321 [1110438000000, 39.53, 40.26, 39.1, 39.83, 27753900, 39.83],\r
2322 [1110524400000, 40.21, 40.59, 39.8, 40.27, 22601100, 40.27],\r
2323 [1110783600000, 40.52, 40.79, 39.52, 40.32, 21620900, 40.32],\r
2324 [1110870000000, 40.64, 41.14, 40.25, 40.96, 18164600, 40.96],\r
2325 [1110956400000, 41.21, 42.31, 40.78, 41.18, 24921900, 41.18],\r
2326 [1111042800000, 41.53, 42.88, 41.32, 42.25, 28640000, 42.25],\r
2327 [1111129200000, 43.33, 43.44, 42.5, 42.96, 33576800, 42.96],\r
2328 [1111388400000, 43.29, 43.97, 42.86, 43.7, 19326000, 43.7],\r
2329 [1111474800000, 43.71, 43.96, 42.68, 42.83, 19693400, 42.83],\r
2330 [1111561200000, 42.45, 43.4, 42.02, 42.55, 21779400, 42.55],\r
2331 [1111647600000, 42.91, 43, 42.5, 42.5, 12596600, 42.5],\r
2332 [1111993200000, 42.75, 42.96, 42.47, 42.53, 9836100, 42.53],\r
2333 [1112079600000, 42.56, 42.83, 41.5, 41.75, 16477000, 41.75],\r
2334 [1112166000000, 42.07, 42.8, 41.82, 42.8, 14105700, 42.8],\r
2335 [1112252400000, 42.45, 42.52, 41.59, 41.67, 22719100, 41.67],\r
2336 [1112338800000, 42.09, 42.18, 40.57, 40.89, 22903000, 40.89],\r
2337 [1112598000000, 40.99, 41.31, 40.16, 41.09, 20714800, 41.09],\r
2338 [1112684400000, 41.22, 42.24, 41.09, 41.89, 19865700, 41.89],\r
2339 [1112770800000, 42.4, 42.81, 42.15, 42.33, 14815200, 42.33],\r
2340 [1112857200000, 42.33, 43.75, 42.25, 43.56, 18106700, 43.56],\r
2341 [1112943600000, 43.7, 44.45, 43.54, 43.74, 23212500, 43.74],\r
2342 [1113202800000, 44.15, 44.25, 41.91, 41.92, 29345100, 41.92],\r
2343 [1113289200000, 42.49, 43.19, 42.01, 42.66, 35037900, 42.66],\r
2344 [1113375600000, 42.95, 42.99, 40.39, 41.04, 48998100, 41.04],\r
2345 [1113462000000, 38.81, 39.56, 36.84, 37.26, 98328300, 37.26],\r
2346 [1113548400000, 36.62, 37.25, 35.28, 35.35, 61717400, 35.35],\r
2347 [1113807600000, 35, 36.3, 34, 35.62, 47399200, 35.62],\r
2348 [1113894000000, 36.6, 37.44, 35.87, 37.09, 38630100, 37.09],\r
2349 [1113980400000, 37.66, 37.74, 35.44, 35.51, 33754700, 35.51],\r
2350 [1114066800000, 36.4, 37.21, 35.9, 37.18, 27128300, 37.18],\r
2351 [1114153200000, 36.84, 37, 34.9, 35.5, 29968900, 35.5],\r
2352 [1114412400000, 36.49, 37.02, 36.11, 36.98, 26659300, 36.98],\r
2353 [1114498800000, 36.78, 37.51, 36.12, 36.19, 28946700, 36.19],\r
2354 [1114585200000, 35.89, 36.36, 35.51, 35.95, 21924600, 35.95],\r
2355 [1114671600000, 36.29, 36.34, 35.24, 35.54, 20539500, 35.54],\r
2356 [1114758000000, 36.15, 36.23, 35.22, 36.06, 23986800, 36.06],\r
2357 [1115017200000, 36.21, 36.65, 36.02, 36.43, 16640000, 36.43],\r
2358 [1115103600000, 36.4, 36.74, 36.03, 36.21, 17740700, 36.21],\r
2359 [1115190000000, 36.11, 37.2, 36.1, 37.15, 16006300, 37.15],\r
2360 [1115276400000, 37.25, 37.27, 36.47, 36.68, 13834500, 36.68],\r
2361 [1115362800000, 36.89, 37.33, 36.79, 37.24, 11651700, 37.24],\r
2362 [1115622000000, 37.28, 37.45, 36.75, 36.97, 12703400, 36.97],\r
2363 [1115708400000, 36.75, 37.25, 36.33, 36.42, 15723700, 36.42],\r
2364 [1115794800000, 35.2, 35.67, 33.11, 35.61, 72927900, 35.61],\r
2365 [1115881200000, 35.42, 35.59, 34, 34.13, 34651500, 34.13],\r
2366 [1115967600000, 34.2, 35.23, 34.07, 34.77, 25096900, 34.77],\r
2367 [1116226800000, 34.56, 35.7, 34.53, 35.55, 16939100, 35.55],\r
2368 [1116313200000, 35.14, 35.46, 34.54, 35.36, 21012300, 35.36],\r
2369 [1116399600000, 35.45, 37.56, 34.99, 35.84, 22740100, 35.84],\r
2370 [1116486000000, 35.78, 37.68, 35.78, 37.55, 28327200, 37.55],\r
2371 [1116572400000, 37.25, 37.65, 37.19, 37.55, 16166100, 37.55],\r
2372 [1116831600000, 37.85, 39.9, 37.85, 39.76, 37234800, 39.76],\r
2373 [1116918000000, 39.45, 39.99, 39.03, 39.7, 21195000, 39.7],\r
2374 [1117004400000, 39.5, 39.95, 39.32, 39.78, 14143100, 39.78],\r
2375 [1117090800000, 39.94, 40.94, 39.94, 40.74, 18768600, 40.74],\r
2376 [1117177200000, 40.64, 40.79, 40.01, 40.56, 11286000, 40.56],\r
2377 [1117522800000, 40.66, 40.74, 39.58, 39.76, 14435900, 39.76],\r
2378 [1117609200000, 39.89, 40.76, 39.86, 40.3, 16207600, 40.3],\r
2379 [1117695600000, 40.05, 40.32, 39.6, 40.04, 13356200, 40.04],\r
2380 [1117782000000, 38.16, 38.58, 37.77, 38.24, 34173900, 38.24],\r
2381 [1118041200000, 38.33, 38.63, 37.56, 37.92, 28998800, 37.92],\r
2382 [1118127600000, 37.6, 37.73, 36.45, 36.54, 26616600, 36.54],\r
2383 [1118214000000, 36.63, 37.25, 36.57, 36.92, 14428800, 36.92],\r
2384 [1118300400000, 37, 37.94, 36.82, 37.65, 13937700, 37.65],\r
2385 [1118386800000, 37.4, 37.4, 35.52, 35.81, 24247600, 35.81],\r
2386 [1118646000000, 35.89, 36.61, 35.82, 35.9, 15563300, 35.9],\r
2387 [1118732400000, 35.92, 36.15, 35.75, 36, 12423100, 36],\r
2388 [1118818800000, 36.87, 37.3, 36.3, 37.13, 20119400, 37.13],\r
2389 [1118905200000, 37.19, 38.08, 36.82, 37.98, 19559800, 37.98],\r
2390 [1118991600000, 38.47, 38.54, 37.83, 38.31, 21290200, 38.31],\r
2391 [1119250800000, 37.85, 38.09, 37.45, 37.61, 11561300, 37.61],\r
2392 [1119337200000, 37.72, 38.19, 37.38, 37.86, 13233100, 37.86],\r
2393 [1119423600000, 38.26, 38.6, 38.14, 38.55, 15175900, 38.55],\r
2394 [1119510000000, 38.83, 39.78, 38.65, 38.89, 24080500, 38.89],\r
2395 [1119596400000, 39.09, 39.12, 37.68, 37.76, 14668200, 37.76],\r
2396 [1119855600000, 36.84, 38.1, 36.68, 37.1, 21434700, 37.1],\r
2397 [1119942000000, 37.49, 37.59, 37.17, 37.31, 12510700, 37.31],\r
2398 [1120028400000, 37.23, 37.29, 36.12, 36.37, 16012800, 36.37],\r
2399 [1120114800000, 36.61, 37.16, 36.31, 36.81, 14942500, 36.81],\r
2400 [1120201200000, 36.83, 36.97, 36.29, 36.5, 8928600, 36.5],\r
2401 [1120546800000, 36.55, 38.15, 36.5, 37.98, 16223900, 37.98],\r
2402 [1120633200000, 37.71, 38.16, 37.2, 37.39, 14093800, 37.39],\r
2403 [1120719600000, 36.81, 37.76, 36.8, 37.63, 13704400, 37.63],\r
2404 [1120806000000, 37.87, 38.28, 37.47, 38.25, 10383400, 38.25],\r
2405 [1121065200000, 38.37, 38.65, 37.78, 38.1, 13885300, 38.1],\r
2406 [1121151600000, 38.23, 38.4, 37.91, 38.24, 13822800, 38.24],\r
2407 [1121238000000, 38.29, 38.5, 37.9, 38.35, 24458400, 38.35],\r
2408 [1121324400000, 40.79, 42.01, 40.23, 40.75, 74859300, 40.75],\r
2409 [1121410800000, 40.97, 41.57, 40.46, 41.55, 24560100, 41.55],\r
2410 [1121670000000, 41.41, 42.1, 41.37, 41.49, 20939200, 41.49],\r
2411 [1121756400000, 41.52, 43.23, 41.07, 43.19, 23966500, 43.19],\r
2412 [1121842800000, 42.86, 43.8, 42.65, 43.63, 16192700, 43.63],\r
2413 [1121929200000, 43.7, 44.04, 42.9, 43.29, 14438000, 43.29],\r
2414 [1122015600000, 43.44, 44, 43.39, 44, 10753800, 44],\r
2415 [1122274800000, 43.99, 44.28, 43.73, 43.81, 10522400, 43.81],\r
2416 [1122361200000, 44.01, 44.11, 43.36, 43.63, 9592600, 43.63],\r
2417 [1122447600000, 43.83, 44.07, 42.67, 43.99, 10133900, 43.99],\r
2418 [1122534000000, 43.85, 44, 43.3, 43.8, 8975400, 43.8],\r
2419 [1122620400000, 43.56, 44.38, 42.26, 42.65, 20074300, 42.65],\r
2420 [1122879600000, 42.57, 43.08, 42.08, 42.75, 11223200, 42.75],\r
2421 [1122966000000, 42.89, 43.5, 42.61, 43.19, 10602700, 43.19],\r
2422 [1123052400000, 43.19, 43.31, 42.77, 43.22, 9225800, 43.22],\r
2423 [1123138800000, 42.89, 43, 42.29, 42.71, 9618000, 42.71],\r
2424 [1123225200000, 42.49, 43.36, 42.02, 42.99, 8640400, 42.99],\r
2425 [1123484400000, 43, 43.25, 42.61, 42.65, 6299400, 42.65],\r
2426 [1123570800000, 42.93, 43.89, 42.91, 43.82, 13601400, 43.82],\r
2427 [1123657200000, 44, 44.39, 43.31, 43.38, 12890900, 43.38],\r
2428 [1123743600000, 43.39, 44.12, 43.25, 44, 9713700, 44],\r
2429 [1123830000000, 43.46, 46.22, 43.36, 46.1, 32715600, 46.1],\r
2430 [1124089200000, 46.48, 48.33, 46.45, 47.68, 38811700, 47.68],\r
2431 [1124175600000, 47.39, 47.5, 46.21, 46.25, 19200800, 46.25],\r
2432 [1124262000000, 46.4, 47.44, 46.37, 47.15, 17847300, 47.15],\r
2433 [1124348400000, 46.91, 47, 45.75, 46.3, 15805700, 46.3],\r
2434 [1124434800000, 46.28, 46.7, 45.77, 45.83, 13448900, 45.83],\r
2435 [1124694000000, 46.15, 46.75, 45.26, 45.87, 13847600, 45.87],\r
2436 [1124780400000, 45.85, 46.1, 45.32, 45.74, 10557300, 45.74],\r
2437 [1124866800000, 45.6, 47.12, 45.59, 45.77, 20431100, 45.77],\r
2438 [1124953200000, 46.12, 46.49, 45.81, 46.06, 9866200, 46.06],\r
2439 [1125039600000, 46.12, 46.34, 45.36, 45.74, 9323500, 45.74],\r
2440 [1125298800000, 45.27, 46.03, 45.26, 45.84, 9153400, 45.84],\r
2441 [1125385200000, 45.99, 46.79, 45.92, 46.57, 18527200, 46.57],\r
2442 [1125471600000, 46.86, 47.03, 46.27, 46.89, 14391300, 46.89],\r
2443 [1125558000000, 47, 47.17, 46.09, 46.26, 12727400, 46.26],\r
2444 [1125644400000, 46.3, 46.8, 46.12, 46.22, 7942100, 46.22],\r
2445 [1125990000000, 46.7, 48.88, 46.55, 48.8, 29236400, 48.8],\r
2446 [1126076400000, 49.05, 49.4, 47.92, 48.68, 34395500, 48.68],\r
2447 [1126162800000, 49.35, 50.12, 49.14, 49.78, 25094300, 49.78],\r
2448 [1126249200000, 50.07, 51.35, 49.79, 51.31, 21987200, 51.31],\r
2449 [1126508400000, 51.1, 51.63, 50.58, 51.4, 16171300, 51.4],\r
2450 [1126594800000, 51.02, 51.29, 50.32, 50.82, 17603000, 50.82],\r
2451 [1126681200000, 51.06, 51.19, 49.46, 49.61, 16943800, 49.61],\r
2452 [1126767600000, 50, 50.18, 49.33, 49.87, 14827000, 49.87],\r
2453 [1126854000000, 50.23, 51.21, 49.95, 51.21, 21107300, 51.21],\r
2454 [1127113200000, 51.05, 52.89, 51.05, 52.64, 27990400, 52.64],\r
2455 [1127199600000, 52.99, 53.81, 52.92, 53.19, 29279600, 53.19],\r
2456 [1127286000000, 52.96, 53.05, 51.86, 52.11, 15526700, 52.11],\r
2457 [1127372400000, 51.88, 52.47, 51.32, 51.9, 16561700, 51.9],\r
2458 [1127458800000, 52.1, 53.5, 51.84, 53.2, 19944900, 53.2],\r
2459 [1127718000000, 54.03, 54.56, 53.32, 53.84, 19520100, 53.84],\r
2460 [1127804400000, 53.92, 54.24, 53.43, 53.44, 12203700, 53.44],\r
2461 [1127890800000, 53.07, 53.11, 50.59, 51.08, 40198000, 51.08],\r
2462 [1127977200000, 51.23, 52.59, 50.81, 52.34, 22744500, 52.34],\r
2463 [1128063600000, 52.33, 53.65, 51.88, 53.61, 18986900, 53.61],\r
2464 [1128322800000, 54.16, 54.54, 53.68, 54.44, 18126900, 54.44],\r
2465 [1128409200000, 54.95, 55.35, 53.64, 53.75, 19266400, 53.75],\r
2466 [1128495600000, 54.33, 54.36, 52.75, 52.78, 21813200, 52.78],\r
2467 [1128582000000, 53.2, 53.49, 50.87, 51.7, 27054900, 51.7],\r
2468 [1128668400000, 51.72, 51.93, 50.55, 51.3, 24210100, 51.3],\r
2469 [1128927600000, 51.76, 51.91, 50.28, 50.37, 18125200, 50.37],\r
2470 [1129014000000, 51.23, 51.87, 50.4, 51.59, 43781600, 51.59],\r
2471 [1129100400000, 48.65, 50.3, 47.87, 49.25, 96338800, 49.25],\r
2472 [1129186800000, 49.44, 53.95, 49.27, 53.74, 66627700, 53.74],\r
2473 [1129273200000, 54.03, 54.35, 52.79, 54, 36984000, 54],\r
2474 [1129532400000, 53.98, 54.23, 52.68, 53.44, 22029800, 53.44],\r
2475 [1129618800000, 53.25, 53.95, 52.2, 52.21, 21771000, 52.21],\r
2476 [1129705200000, 52.07, 54.96, 51.21, 54.94, 36024400, 54.94],\r
2477 [1129791600000, 54.47, 56.5, 54.35, 56.14, 48491500, 56.14],\r
2478 [1129878000000, 56.84, 56.98, 55.36, 55.66, 28454500, 55.66],\r
2479 [1130137200000, 55.25, 56.79, 55.09, 56.79, 21776900, 56.79],\r
2480 [1130223600000, 56.4, 56.85, 55.69, 56.1, 16611700, 56.1],\r
2481 [1130310000000, 56.28, 57.56, 55.92, 57.03, 22556900, 57.03],\r
2482 [1130396400000, 56.99, 57.01, 55.41, 55.41, 14697900, 55.41],\r
2483 [1130482800000, 56.04, 56.43, 54.17, 54.47, 27492400, 54.47],\r
2484 [1130742000000, 55.2, 57.98, 54.75, 57.59, 33601600, 57.59],\r
2485 [1130828400000, 57.24, 58.14, 56.87, 57.5, 26774500, 57.5],\r
2486 [1130914800000, 57.72, 60, 57.6, 59.95, 30609300, 59.95],\r
2487 [1131001200000, 60.26, 62.32, 60.07, 61.85, 31585100, 61.85],\r
2488 [1131087600000, 60.35, 61.24, 59.62, 61.15, 31358400, 61.15],\r
2489 [1131346800000, 60.85, 61.67, 60.14, 60.23, 22815400, 60.23],\r
2490 [1131433200000, 59.95, 60.38, 59.1, 59.9, 16920200, 59.9],\r
2491 [1131519600000, 60, 61.21, 60, 60.11, 19747500, 60.11],\r
2492 [1131606000000, 60.64, 61.2, 59.01, 61.18, 23762300, 61.18],\r
2493 [1131692400000, 61.54, 62.11, 61.34, 61.54, 15194600, 61.54],\r
2494 [1131951600000, 61.54, 61.98, 60.91, 61.45, 13211900, 61.45],\r
2495 [1132038000000, 61.6, 63.08, 61.46, 62.28, 19172900, 62.28],\r
2496 [1132124400000, 63.15, 65.06, 63.09, 64.95, 28018400, 64.95],\r
2497 [1132210800000, 65.59, 65.88, 64.25, 64.52, 24150200, 64.52],\r
2498 [1132297200000, 65.31, 65.43, 64.37, 64.56, 18748700, 64.56],\r
2499 [1132556400000, 64.82, 65.19, 63.72, 64.96, 18275400, 64.96],\r
2500 [1132642800000, 64.84, 66.76, 64.52, 66.52, 19295800, 66.52],\r
2501 [1132729200000, 66.88, 67.98, 66.69, 67.11, 17351900, 67.11],\r
2502 [1132902000000, 67.66, 69.54, 67.5, 69.34, 14107600, 69.34],\r
2503 [1133161200000, 70.72, 71.07, 69.07, 69.66, 36375700, 69.66],\r
2504 [1133247600000, 69.99, 70.3, 67.35, 68.1, 31836900, 68.1],\r
2505 [1133334000000, 68.43, 68.85, 67.52, 67.82, 21274100, 67.82],\r
2506 [1133420400000, 68.95, 71.73, 68.81, 71.6, 29031900, 71.6],\r
2507 [1133506800000, 72.27, 72.74, 70.7, 72.63, 31991500, 72.63],\r
2508 [1133766000000, 71.95, 72.53, 71.49, 71.82, 20845400, 71.82],\r
2509 [1133852400000, 73.93, 74.83, 73.35, 74.05, 30608200, 74.05],\r
2510 [1133938800000, 74.23, 74.46, 73.12, 73.95, 24266600, 73.95],\r
2511 [1134025200000, 73.2, 74.17, 72.6, 74.08, 28231500, 74.08],\r
2512 [1134111600000, 74.21, 74.59, 73.35, 74.33, 19835800, 74.33],\r
2513 [1134370800000, 74.87, 75.35, 74.56, 74.91, 18749800, 74.91],\r
2514 [1134457200000, 74.85, 75.46, 74.21, 74.98, 17636300, 74.98],\r
2515 [1134543600000, 72.53, 73.3, 70.27, 72.01, 51811300, 72.01],\r
2516 [1134630000000, 72.68, 72.86, 71.35, 72.18, 20041500, 72.18],\r
2517 [1134716400000, 72.14, 72.3, 71.06, 71.11, 23970400, 71.11],\r
2518 [1134975600000, 71.11, 72.6, 71.04, 71.38, 18903400, 71.38],\r
2519 [1135062000000, 71.63, 72.38, 71.12, 72.11, 17111000, 72.11],\r
2520 [1135148400000, 72.6, 73.61, 72.54, 73.5, 16990600, 73.5],\r
2521 [1135234800000, 73.91, 74.49, 73.6, 74.02, 13236100, 74.02],\r
2522 [1135321200000, 74.17, 74.26, 73.3, 73.35, 8209200, 73.35],\r
2523 [1135666800000, 74, 75.18, 73.95, 74.23, 21092500, 74.23],\r
2524 [1135753200000, 74.47, 74.76, 73.32, 73.57, 14218400, 73.57],\r
2525 [1135839600000, 73.78, 73.82, 71.42, 71.45, 17500900, 71.45],\r
2526 [1135926000000, 70.91, 72.43, 70.34, 71.89, 22295100, 71.89],\r
2527 [1136271600000, 72.38, 74.75, 72.25, 74.75, 28829800, 74.75],\r
2528 [1136358000000, 75.13, 75.98, 74.5, 74.97, 22128700, 74.97],\r
2529 [1136444400000, 74.83, 74.9, 73.75, 74.38, 16050800, 74.38],\r
2530 [1136530800000, 75.25, 76.7, 74.55, 76.3, 25159200, 76.3],\r
2531 [1136790000000, 76.73, 77.2, 75.74, 76.05, 24108600, 76.05],\r
2532 [1136876400000, 76.25, 81.89, 75.83, 80.86, 81423900, 80.86],\r
2533 [1136962800000, 83.84, 84.8, 82.59, 83.9, 53349800, 83.9],\r
2534 [1137049200000, 84.97, 86.4, 83.62, 84.29, 45743200, 84.29],\r
2535 [1137135600000, 84.99, 86.01, 84.6, 85.59, 27725200, 85.59],\r
2536 [1137481200000, 85.7, 86.38, 83.87, 84.71, 29843700, 84.71],\r
2537 [1137567600000, 83.08, 84.05, 81.85, 82.49, 42879900, 82.49],\r
2538 [1137654000000, 81.25, 81.66, 78.74, 79.04, 60566000, 79.04],\r
2539 [1137740400000, 79.28, 80.04, 75.83, 76.09, 40527100, 76.09],\r
2540 [1137999600000, 76.1, 79.56, 76, 77.67, 37847500, 77.67],\r
2541 [1138086000000, 78.76, 79.42, 75.77, 76.04, 40794800, 76.04],\r
2542 [1138172400000, 77.39, 77.5, 73.25, 74.2, 45563800, 74.2],\r
2543 [1138258800000, 74.53, 75.43, 71.93, 72.33, 42192400, 72.33],\r
2544 [1138345200000, 72.95, 73.6, 71.1, 72.03, 34066600, 72.03],\r
2545 [1138604400000, 71.17, 76.6, 70.87, 75, 49942900, 75],\r
2546 [1138690800000, 75.5, 76.34, 73.75, 75.51, 32626500, 75.51],\r
2547 [1138777200000, 74.95, 76.46, 74.64, 75.42, 18613800, 75.42],\r
2548 [1138863600000, 75.1, 75.36, 72.05, 72.1, 25261500, 72.1],\r
2549 [1138950000000, 72.24, 72.79, 71.04, 71.85, 24718700, 71.85],\r
2550 [1139209200000, 72.02, 72.51, 66.74, 67.3, 58991700, 67.3],\r
2551 [1139295600000, 68.27, 69.48, 66.68, 67.6, 49601100, 67.6],\r
2552 [1139382000000, 68.49, 69.08, 66, 68.81, 34039800, 68.81],\r
2553 [1139468400000, 69.1, 69.23, 64.53, 64.95, 41063000, 64.95],\r
2554 [1139554800000, 65.18, 67.67, 62.9, 67.31, 62874200, 67.31],\r
2555 [1139814000000, 66.63, 66.75, 64.64, 64.71, 31553500, 64.71],\r
2556 [1139900400000, 65.1, 68.1, 65, 67.64, 41462100, 67.64],\r
2557 [1139986800000, 67.16, 69.62, 66.75, 69.22, 41420400, 69.22],\r
2558 [1140073200000, 69.91, 71.01, 69.48, 70.57, 33863400, 70.57],\r
2559 [1140159600000, 70.3, 70.89, 69.61, 70.29, 20571400, 70.29],\r
2560 [1140505200000, 70.59, 70.8, 68.68, 69.08, 27843100, 69.08],\r
2561 [1140591600000, 69, 71.67, 68, 71.32, 34937100, 71.32],\r
2562 [1140678000000, 71.79, 73, 71.43, 71.75, 30604200, 71.75],\r
2563 [1140764400000, 72.14, 72.89, 71.2, 71.46, 19098000, 71.46],\r
2564 [1141023600000, 71.99, 72.12, 70.65, 70.99, 28258600, 70.99],\r
2565 [1141110000000, 71.58, 72.4, 68.1, 68.49, 45249300, 68.49],\r
2566 [1141196400000, 68.84, 69.49, 68.02, 69.1, 27279200, 69.1],\r
2567 [1141282800000, 68.99, 69.99, 68.67, 69.61, 22331200, 69.61],\r
2568 [1141369200000, 69.4, 69.91, 67.53, 67.72, 26345300, 67.72],\r
2569 [1141628400000, 67.69, 67.72, 64.94, 65.48, 32595200, 65.48],\r
2570 [1141714800000, 65.76, 66.9, 65.08, 66.31, 31174200, 66.31],\r
2571 [1141801200000, 66.29, 67.2, 65.35, 65.66, 23330400, 65.66],\r
2572 [1141887600000, 65.98, 66.47, 63.81, 63.93, 28546600, 63.93],\r
2573 [1141974000000, 64.05, 64.49, 62.45, 63.19, 37255100, 63.19],\r
2574 [1142233200000, 65.05, 66.28, 64.79, 65.68, 30756700, 65.68],\r
2575 [1142319600000, 65.77, 67.32, 65.5, 67.32, 22929300, 67.32],\r
2576 [1142406000000, 67.71, 68.04, 65.52, 66.23, 31857000, 66.23],\r
2577 [1142492400000, 66.85, 66.9, 64.3, 64.31, 26772800, 64.31],\r
2578 [1142578800000, 64.75, 65.54, 64.11, 64.66, 29001500, 64.66],\r
2579 [1142838000000, 65.22, 65.46, 63.87, 63.99, 21622900, 63.99],\r
2580 [1142924400000, 64.29, 64.34, 61.39, 61.81, 47991700, 61.81],\r
2581 [1143010800000, 62.16, 63.25, 61.27, 61.67, 48067700, 61.67],\r
2582 [1143097200000, 61.82, 61.9, 59.61, 60.16, 50993800, 60.16],\r
2583 [1143183600000, 60.25, 60.94, 59.03, 59.96, 38285000, 59.96],\r
2584 [1143442800000, 60.35, 61.38, 59.4, 59.51, 39574000, 59.51],\r
2585 [1143529200000, 59.63, 60.14, 58.25, 58.71, 48940100, 58.71],\r
2586 [1143615600000, 59.13, 62.52, 57.67, 62.33, 83815500, 62.33],\r
2587 [1143702000000, 62.82, 63.3, 61.53, 62.75, 49666100, 62.75],\r
2588 [1143788400000, 63.25, 63.61, 62.24, 62.72, 29119900, 62.72],\r
2589 [1144047600000, 63.67, 64.12, 62.61, 62.65, 29135400, 62.65],\r
2590 [1144134000000, 62.1, 62.22, 61.05, 61.17, 33283000, 61.17],\r
2591 [1144220400000, 64.71, 67.21, 64.15, 67.21, 79764600, 67.21],\r
2592 [1144306800000, 68.3, 72.05, 68.2, 71.24, 95134600, 71.24],\r
2593 [1144393200000, 70.93, 71.21, 68.47, 69.79, 55187100, 69.79],\r
2594 [1144652400000, 70.29, 70.93, 68.45, 68.67, 32268400, 68.67],\r
2595 [1144738800000, 68.99, 69.3, 67.07, 67.99, 33547000, 67.99],\r
2596 [1144825200000, 68.01, 68.17, 66.3, 66.71, 26424800, 66.71],\r
2597 [1144911600000, 66.34, 67.44, 65.81, 66.47, 26238500, 66.47],\r
2598 [1145257200000, 66.51, 66.84, 64.35, 64.81, 25783500, 64.81],\r
2599 [1145343600000, 65.04, 66.47, 64.79, 66.22, 28387300, 66.22],\r
2600 [1145430000000, 66.82, 67, 65.47, 65.65, 38786900, 65.65],\r
2601 [1145516400000, 69.51, 70, 66.2, 67.63, 59535100, 67.63],\r
2602 [1145602800000, 68.19, 68.64, 66.47, 67.04, 28178100, 67.04],\r
2603 [1145862000000, 66.85, 66.92, 65.5, 65.75, 25251000, 65.75],\r
2604 [1145948400000, 65.96, 66.59, 65.56, 66.17, 18895100, 66.17],\r
2605 [1146034800000, 66.65, 68.28, 66.4, 68.15, 25388800, 68.15],\r
2606 [1146121200000, 67.73, 69.86, 67.35, 69.36, 30212400, 69.36],\r
2607 [1146207600000, 69.38, 71.3, 69.2, 70.39, 27144200, 70.39],\r
2608 [1146466800000, 70.77, 71.54, 69.16, 69.6, 26799300, 69.6],\r
2609 [1146553200000, 70.15, 71.98, 70.11, 71.62, 27559400, 71.62],\r
2610 [1146639600000, 71.83, 71.95, 70.18, 71.14, 24535400, 71.14],\r
2611 [1146726000000, 71.22, 72.89, 70.46, 71.13, 30729300, 71.13],\r
2612 [1146812400000, 71.86, 72.25, 71.15, 71.89, 20139700, 71.89],\r
2613 [1147071600000, 72.99, 73.8, 71.72, 71.89, 21244700, 71.89],\r
2614 [1147158000000, 71.82, 72.56, 70.62, 71.03, 18988100, 71.03],\r
2615 [1147244400000, 71.29, 71.33, 69.61, 70.6, 16424600, 70.6],\r
2616 [1147330800000, 70.79, 70.84, 67.55, 68.15, 29024600, 68.15],\r
2617 [1147417200000, 67.85, 68.69, 66.86, 67.7, 22920500, 67.7],\r
2618 [1147676400000, 67.37, 68.38, 67.12, 67.79, 18899200, 67.79],\r
2619 [1147762800000, 68.1, 68.25, 64.75, 64.98, 33455000, 64.98],\r
2620 [1147849200000, 64.71, 65.7, 64.07, 65.26, 26935500, 65.26],\r
2621 [1147935600000, 65.68, 66.26, 63.12, 63.18, 23515800, 63.18],\r
2622 [1148022000000, 63.26, 64.88, 62.82, 64.51, 35209500, 64.51],\r
2623 [1148281200000, 63.87, 63.99, 62.77, 63.38, 25677700, 63.38],\r
2624 [1148367600000, 64.86, 65.19, 63, 63.15, 24800500, 63.15],\r
2625 [1148454000000, 62.99, 63.65, 61.56, 63.34, 32715400, 63.34],\r
2626 [1148540400000, 64.26, 64.45, 63.29, 64.33, 16549000, 64.33],\r
2627 [1148626800000, 64.31, 64.56, 63.14, 63.55, 15462500, 63.55],\r
2628 [1148972400000, 63.29, 63.3, 61.22, 61.22, 20121500, 61.22],\r
2629 [1149058800000, 61.76, 61.79, 58.69, 59.77, 45749200, 59.77],\r
2630 [1149145200000, 59.85, 62.28, 59.52, 62.17, 33661000, 62.17],\r
2631 [1149231600000, 62.99, 63.1, 60.88, 61.66, 24492400, 61.66],\r
2632 [1149490800000, 61.15, 61.15, 59.97, 60, 21635200, 60],\r
2633 [1149577200000, 60.22, 60.63, 58.91, 59.72, 25929900, 59.72],\r
2634 [1149663600000, 60.1, 60.4, 58.35, 58.56, 26803800, 58.56],\r
2635 [1149750000000, 58.44, 60.93, 57.15, 60.76, 49910100, 60.76],\r
2636 [1149836400000, 61.18, 61.56, 59.1, 59.24, 27708500, 59.24],\r
2637 [1150095600000, 59.4, 59.73, 56.96, 57, 25635200, 57],\r
2638 [1150182000000, 57.61, 59.1, 57.36, 58.33, 38594400, 58.33],\r
2639 [1150268400000, 58.28, 58.78, 56.69, 57.61, 31362000, 57.61],\r
2640 [1150354800000, 57.3, 59.74, 56.75, 59.38, 42513700, 59.38],\r
2641 [1150441200000, 58.96, 59.19, 57.52, 57.56, 29932200, 57.56],\r
2642 [1150700400000, 57.83, 58.18, 57, 57.2, 25163400, 57.2],\r
2643 [1150786800000, 57.61, 58.35, 57.29, 57.47, 24034800, 57.47],\r
2644 [1150873200000, 57.74, 58.71, 57.3, 57.86, 30832000, 57.86],\r
2645 [1150959600000, 58.2, 59.75, 58.07, 59.58, 34486900, 59.58],\r
2646 [1151046000000, 59.72, 60.17, 58.73, 58.83, 23578700, 58.83],\r
2647 [1151305200000, 59.17, 59.2, 58.37, 58.99, 16662000, 58.99],\r
2648 [1151391600000, 59.09, 59.22, 57.4, 57.43, 19664700, 57.43],\r
2649 [1151478000000, 57.29, 57.3, 55.41, 56.02, 30382300, 56.02],\r
2650 [1151564400000, 56.76, 59.09, 56.39, 58.97, 31192800, 58.97],\r
2651 [1151650800000, 57.59, 57.75, 56.5, 57.27, 26417700, 57.27],\r
2652 [1151910000000, 57.52, 58.18, 57.34, 57.95, 6956100, 57.95],\r
2653 [1152082800000, 57.15, 57.6, 56.56, 57, 18508600, 57],\r
2654 [1152169200000, 57.09, 57.4, 55.61, 55.77, 22614600, 55.77],\r
2655 [1152255600000, 55.48, 56.55, 54.67, 55.4, 28548600, 55.4],\r
2656 [1152514800000, 55.7, 56.49, 54.5, 55, 18905200, 55],\r
2657 [1152601200000, 55.11, 55.99, 54.53, 55.65, 29465100, 55.65],\r
2658 [1152687600000, 55.17, 55.24, 52.92, 52.96, 33118900, 52.96],\r
2659 [1152774000000, 52.03, 54.12, 51.41, 52.25, 44639500, 52.25],\r
2660 [1152860400000, 52.5, 52.89, 50.16, 50.67, 35465600, 50.67],\r
2661 [1153119600000, 51.73, 53.11, 51.65, 52.37, 36590800, 52.37],\r
2662 [1153206000000, 53.16, 53.85, 51.85, 52.9, 35730300, 52.9],\r
2663 [1153292400000, 52.96, 55.08, 52.36, 54.1, 49669400, 54.1],\r
2664 [1153378800000, 60.96, 61.59, 59.72, 60.5, 70433800, 60.5],\r
2665 [1153465200000, 59.82, 61.15, 59.64, 60.72, 31853300, 60.72],\r
2666 [1153724400000, 61.26, 62.1, 60.43, 61.42, 25816300, 61.42],\r
2667 [1153810800000, 61.78, 62.09, 60.78, 61.93, 21038200, 61.93],\r
2668 [1153897200000, 62, 64.64, 61.68, 63.87, 32086700, 63.87],\r
2669 [1153983600000, 64.5, 65.02, 62.86, 63.4, 26251600, 63.4],\r
2670 [1154070000000, 63.94, 65.68, 63.5, 65.59, 24696700, 65.59],\r
2671 [1154329200000, 66.83, 68.63, 66.28, 67.96, 31887200, 67.96],\r
2672 [1154415600000, 67.22, 67.93, 65.94, 67.18, 25420200, 67.18],\r
2673 [1154502000000, 67.65, 68.68, 67.51, 68.16, 19670300, 68.16],\r
2674 [1154588400000, 67.91, 70, 67.81, 69.59, 30037300, 69.59],\r
2675 [1154674800000, 67.05, 68.61, 64.96, 68.3, 66173800, 68.3],\r
2676 [1154934000000, 67.72, 69.6, 66.31, 67.21, 44482600, 67.21],\r
2677 [1155020400000, 67.09, 67.11, 64.51, 64.78, 35638000, 64.78],\r
2678 [1155106800000, 65.43, 65.6, 63.4, 63.59, 34137100, 63.59],\r
2679 [1155193200000, 63.25, 64.81, 62.7, 64.07, 24920000, 64.07],\r
2680 [1155279600000, 63.23, 64.13, 62.58, 63.65, 27768900, 63.65],\r
2681 [1155538800000, 64.05, 65.22, 63.6, 63.94, 25629300, 63.94],\r
2682 [1155625200000, 65.34, 66.5, 64.8, 66.45, 30762600, 66.45],\r
2683 [1155711600000, 67.1, 68.07, 66.33, 67.98, 27903000, 67.98],\r
2684 [1155798000000, 68, 68.66, 67.18, 67.59, 20755300, 67.59],\r
2685 [1155884400000, 67.71, 68.4, 67.26, 67.91, 19155500, 67.91],\r
2686 [1156143600000, 67.3, 67.31, 66.15, 66.56, 18793800, 66.56],\r
2687 [1156230000000, 66.68, 68.32, 66.5, 67.62, 20606000, 67.62],\r
2688 [1156316400000, 68, 68.65, 66.94, 67.31, 19152100, 67.31],\r
2689 [1156402800000, 67.89, 68.19, 66.27, 67.81, 23399700, 67.81],\r
2690 [1156489200000, 67.34, 69.05, 67.31, 68.75, 19427100, 68.75],\r
2691 [1156748400000, 68.5, 68.61, 66.68, 66.98, 26362900, 66.98],\r
2692 [1156834800000, 66.99, 67.26, 65.12, 66.48, 33833300, 66.48],\r
2693 [1156921200000, 67.34, 67.82, 66.68, 66.96, 24290800, 66.96],\r
2694 [1157007600000, 67.28, 68.3, 66.66, 67.85, 20524900, 67.85],\r
2695 [1157094000000, 68.48, 68.65, 67.82, 68.38, 14589100, 68.38],\r
2696 [1157439600000, 68.97, 71.5, 68.55, 71.48, 36159200, 71.48],\r
2697 [1157526000000, 71.08, 71.69, 69.7, 70.03, 34789400, 70.03],\r
2698 [1157612400000, 70.6, 73.48, 70.25, 72.8, 45284200, 72.8],\r
2699 [1157698800000, 73.37, 73.57, 71.91, 72.52, 31997200, 72.52],\r
2700 [1157958000000, 72.43, 73.73, 71.42, 72.5, 33897300, 72.5],\r
2701 [1158044400000, 72.81, 73.45, 71.45, 72.63, 60167400, 72.63],\r
2702 [1158130800000, 72.85, 74.32, 72.3, 74.2, 40933500, 74.2],\r
2703 [1158217200000, 73.72, 74.67, 73.46, 74.17, 28633200, 74.17],\r
2704 [1158303600000, 74.6, 74.98, 73.29, 74.1, 35066200, 74.1],\r
2705 [1158562800000, 73.8, 74.86, 73.3, 73.89, 25188500, 73.89],\r
2706 [1158649200000, 74.1, 74.36, 72.8, 73.77, 25358900, 73.77],\r
2707 [1158735600000, 74.38, 75.68, 74.22, 75.26, 29385400, 75.26],\r
2708 [1158822000000, 75.25, 76.06, 74.02, 74.65, 28361600, 74.65],\r
2709 [1158908400000, 74.3, 74.34, 72.58, 73, 23754000, 73],\r
2710 [1159167600000, 73.81, 75.86, 73.72, 75.75, 30678300, 75.75],\r
2711 [1159254000000, 76.18, 77.78, 76.1, 77.61, 39391000, 77.61],\r
2712 [1159340400000, 77.17, 77.47, 75.82, 76.41, 28941900, 76.41],\r
2713 [1159426800000, 77.02, 77.48, 75.95, 77.01, 25843200, 77.01],\r
2714 [1159513200000, 77.11, 77.52, 76.68, 76.98, 14493300, 76.98],\r
2715 [1159772400000, 75.1, 75.87, 74.3, 74.86, 25451400, 74.86],\r
2716 [1159858800000, 74.45, 74.95, 73.19, 74.08, 28239600, 74.08],\r
2717 [1159945200000, 74.1, 75.46, 73.16, 75.38, 29610100, 75.38],\r
2718 [1160031600000, 74.53, 76.16, 74.13, 74.83, 24424400, 74.83],\r
2719 [1160118000000, 74.42, 75.04, 73.81, 74.22, 16677100, 74.22],\r
2720 [1160377200000, 73.8, 75.08, 73.53, 74.63, 15650800, 74.63],\r
2721 [1160463600000, 74.54, 74.58, 73.08, 73.81, 18985300, 73.81],\r
2722 [1160550000000, 73.42, 73.98, 72.6, 73.23, 20423400, 73.23],\r
2723 [1160636400000, 73.61, 75.39, 73.6, 75.26, 21173400, 75.26],\r
2724 [1160722800000, 75.63, 76.88, 74.74, 75.02, 24435600, 75.02],\r
2725 [1160982000000, 75.19, 75.88, 74.79, 75.4, 18167600, 75.4],\r
2726 [1161068400000, 75.04, 75.27, 74.04, 74.29, 17175900, 74.29],\r
2727 [1161154800000, 74.75, 75.37, 73.91, 74.53, 40496700, 74.53],\r
2728 [1161241200000, 79.26, 79.95, 78.16, 78.99, 54034900, 78.99],\r
2729 [1161327600000, 78.97, 79.99, 78.67, 79.95, 22836200, 79.95],\r
2730 [1161586800000, 79.99, 81.9, 79.75, 81.46, 29732400, 81.46],\r
2731 [1161673200000, 81.21, 81.68, 80.2, 81.05, 16543300, 81.05],\r
2732 [1161759600000, 81.35, 82, 81.01, 81.68, 17329100, 81.68],\r
2733 [1161846000000, 81.9, 82.6, 81.13, 82.19, 15455600, 82.19],\r
2734 [1161932400000, 81.75, 82.45, 80.01, 80.41, 21248800, 80.41],\r
2735 [1162191600000, 79.99, 80.9, 79.5, 80.42, 17854200, 80.42],\r
2736 [1162278000000, 81.45, 81.68, 80.23, 81.08, 17909800, 81.08],\r
2737 [1162364400000, 81.1, 81.38, 78.36, 79.16, 21828300, 79.16],\r
2738 [1162450800000, 78.92, 79.32, 78.5, 78.98, 16624400, 78.98],\r
2739 [1162537200000, 79.36, 79.53, 77.79, 78.29, 15424600, 78.29],\r
2740 [1162796400000, 78.95, 80.06, 78.43, 79.71, 15520600, 79.71],\r
2741 [1162882800000, 80.45, 81, 80.13, 80.51, 18783300, 80.51],\r
2742 [1162969200000, 80.02, 82.69, 79.89, 82.45, 24675600, 82.45],\r
2743 [1163055600000, 82.9, 84.69, 82.12, 83.34, 32966200, 83.34],\r
2744 [1163142000000, 83.55, 83.6, 82.5, 83.12, 13352300, 83.12],\r
2745 [1163401200000, 83.22, 84.45, 82.64, 84.35, 16095500, 84.35],\r
2746 [1163487600000, 84.8, 85, 83.9, 85, 21034100, 85],\r
2747 [1163574000000, 85.05, 85.9, 84, 84.05, 23404400, 84.05],\r
2748 [1163660400000, 84.87, 86.3, 84.62, 85.61, 24783600, 85.61],\r
2749 [1163746800000, 85.14, 85.94, 85, 85.85, 16658000, 85.85],\r
2750 [1164006000000, 85.4, 87, 85.2, 86.47, 20385500, 86.47],\r
2751 [1164092400000, 87.42, 88.6, 87.11, 88.6, 22238100, 88.6],\r
2752 [1164178800000, 88.99, 90.75, 87.85, 90.31, 23997900, 90.31],\r
2753 [1164351600000, 89.53, 93.08, 89.5, 91.63, 18524200, 91.63],\r
2754 [1164610800000, 92.51, 93.16, 89.5, 89.54, 38387000, 89.54],\r
2755 [1164697200000, 90.36, 91.97, 89.91, 91.81, 37006200, 91.81],\r
2756 [1164783600000, 93, 93.15, 90.25, 91.8, 41324400, 91.8],\r
2757 [1164870000000, 92.21, 92.68, 91.06, 91.66, 31088800, 91.66],\r
2758 [1164956400000, 91.8, 92.33, 90.1, 91.32, 28395700, 91.32],\r
2759 [1165215600000, 91.88, 92.05, 90.5, 91.12, 25340600, 91.12],\r
2760 [1165302000000, 91.65, 92.33, 90.87, 91.27, 23672800, 91.27],\r
2761 [1165388400000, 90.64, 91.39, 89.67, 89.83, 22792300, 89.83],\r
2762 [1165474800000, 90.03, 90.5, 86.9, 87.04, 35886700, 87.04],\r
2763 [1165561200000, 87.23, 89.39, 87, 88.26, 28009900, 88.26],\r
2764 [1165820400000, 88.9, 89.3, 88.05, 88.75, 17849300, 88.75],\r
2765 [1165906800000, 88.61, 88.84, 85.53, 86.14, 36665000, 86.14],\r
2766 [1165993200000, 87.95, 89.07, 87.15, 89.05, 30609000, 89.05],\r
2767 [1166079600000, 89.05, 90, 88.26, 88.55, 29726100, 88.55],\r
2768 [1166166000000, 89.02, 89.22, 87.33, 87.72, 26426400, 87.72],\r
2769 [1166425200000, 87.63, 88, 84.59, 85.47, 25770600, 85.47],\r
2770 [1166511600000, 84.73, 86.68, 83.62, 86.31, 32550200, 86.31],\r
2771 [1166598000000, 86.47, 86.67, 84.74, 84.76, 20274700, 84.76],\r
2772 [1166684400000, 84.7, 85.48, 82.2, 82.9, 32271400, 82.9],\r
2773 [1166770800000, 83.46, 84.04, 81.6, 82.2, 21903700, 82.2],\r
2774 [1167116400000, 82.15, 82.57, 80.89, 81.51, 17524600, 81.51],\r
2775 [1167202800000, 78.15, 82, 76.77, 81.52, 69134100, 81.52],\r
2776 [1167289200000, 80.22, 81.25, 79.65, 80.87, 39995600, 80.87],\r
2777 [1167375600000, 83.95, 85.4, 83.36, 84.84, 38443900, 84.84],\r
2778 [1167807600000, 86.29, 86.58, 81.9, 83.8, 44225700, 83.8],\r
2779 [1167894000000, 84.05, 85.95, 83.82, 85.66, 30259300, 85.66],\r
2780 [1167980400000, 85.77, 86.2, 84.4, 85.05, 29812200, 85.05],\r
2781 [1168239600000, 85.96, 86.53, 85.28, 85.47, 28468100, 85.47],\r
2782 [1168326000000, 86.45, 92.98, 85.15, 92.57, 119617800, 92.57],\r
2783 [1168412400000, 94.75, 97.8, 93.45, 97, 105460000, 97],\r
2784 [1168498800000, 95.94, 96.78, 95.1, 95.8, 51437600, 95.8],\r
2785 [1168585200000, 94.59, 95.06, 93.23, 94.62, 46881800, 94.62],\r
2786 [1168930800000, 95.68, 97.25, 95.45, 97.1, 44431300, 97.1],\r
2787 [1169017200000, 97.56, 97.6, 94.82, 94.95, 58795000, 94.95],\r
2788 [1169103600000, 92.1, 92.11, 89.05, 89.07, 84450200, 89.07],\r
2789 [1169190000000, 88.63, 89.65, 88.12, 88.5, 48731200, 88.5],\r
2790 [1169449200000, 89.14, 89.16, 85.65, 86.79, 51929500, 86.79],\r
2791 [1169535600000, 85.73, 87.51, 85.51, 85.7, 43122300, 85.7],\r
2792 [1169622000000, 86.68, 87.15, 86.08, 86.7, 33136200, 86.7],\r
2793 [1169708400000, 87.11, 88.5, 86.03, 86.25, 32356200, 86.25],\r
2794 [1169794800000, 87.11, 87.37, 84.99, 85.38, 35245500, 85.38],\r
2795 [1170054000000, 86.3, 86.65, 85.53, 85.94, 32202300, 85.94],\r
2796 [1170140400000, 86.43, 86.49, 85.25, 85.55, 20641800, 85.55],\r
2797 [1170226800000, 84.86, 86, 84.35, 85.73, 30573900, 85.73],\r
2798 [1170313200000, 86.23, 86.27, 84.74, 84.74, 23726500, 84.74],\r
2799 [1170399600000, 84.12, 85.25, 83.7, 84.75, 22197500, 84.75],\r
2800 [1170658800000, 84.3, 85.23, 83.94, 83.94, 20673300, 83.94],\r
2801 [1170745200000, 84.45, 84.47, 82.86, 84.15, 30871200, 84.15],\r
2802 [1170831600000, 84.48, 86.38, 83.55, 86.15, 38100900, 86.15],\r
2803 [1170918000000, 85.43, 86.51, 85.41, 86.18, 24251100, 86.18],\r
2804 [1171004400000, 85.88, 86.2, 83.21, 83.27, 30733600, 83.27],\r
2805 [1171263600000, 84.43, 85.18, 83.63, 84.88, 25859700, 84.88],\r
2806 [1171350000000, 85.16, 85.29, 84.3, 84.7, 20749500, 84.7],\r
2807 [1171436400000, 84.63, 85.64, 84.57, 85.3, 18142200, 85.3],\r
2808 [1171522800000, 85.44, 85.62, 84.78, 85.21, 12987900, 85.21],\r
2809 [1171609200000, 85.25, 85.41, 84.66, 84.83, 14281000, 84.83],\r
2810 [1171954800000, 84.65, 86.16, 84.16, 85.9, 22060800, 85.9],\r
2811 [1172041200000, 85.98, 89.49, 85.96, 89.2, 41261200, 89.2],\r
2812 [1172127600000, 90.8, 90.81, 88.53, 89.51, 29936600, 89.51],\r
2813 [1172214000000, 89.16, 90.34, 88.85, 89.07, 18496200, 89.07],\r
2814 [1172473200000, 89.84, 90, 87.61, 88.51, 21994600, 88.51],\r
2815 [1172559600000, 86.3, 87.08, 83.41, 83.93, 40921900, 83.93],\r
2816 [1172646000000, 83, 85.6, 83, 84.61, 32838400, 84.61],\r
2817 [1172732400000, 84.03, 88.31, 83.75, 87.06, 50554600, 87.06],\r
2818 [1172818800000, 86.77, 87.54, 85.21, 85.41, 30714300, 85.41],\r
2819 [1173078000000, 85.89, 88.65, 85.76, 86.32, 29960700, 86.32],\r
2820 [1173164400000, 87.8, 88.31, 87.4, 88.19, 25828100, 88.19],\r
2821 [1173250800000, 88.05, 88.97, 87.45, 87.72, 22367300, 87.72],\r
2822 [1173337200000, 88.59, 88.72, 87.46, 88, 18250400, 88],\r
2823 [1173423600000, 88.8, 88.85, 87.4, 87.97, 16137000, 87.97],\r
2824 [1173682800000, 88.07, 89.99, 87.99, 89.87, 26050300, 89.87],\r
2825 [1173769200000, 89.41, 90.6, 88.4, 88.4, 30996100, 88.4],\r
2826 [1173855600000, 88.6, 90, 87.92, 90, 28449500, 90],\r
2827 [1173942000000, 89.96, 90.36, 89.31, 89.57, 19982100, 89.57],\r
2828 [1174028400000, 89.54, 89.99, 89.32, 89.59, 20418000, 89.59],\r
2829 [1174287600000, 90.24, 91.55, 89.59, 91.13, 25462900, 91.13],\r
2830 [1174374000000, 91.35, 91.84, 91.06, 91.48, 17461300, 91.48],\r
2831 [1174460400000, 91.99, 94, 91.65, 93.87, 24532000, 93.87],\r
2832 [1174546800000, 93.73, 94.36, 93, 93.96, 20053300, 93.96],\r
2833 [1174633200000, 93.35, 94.07, 93.3, 93.52, 16103000, 93.52],\r
2834 [1174892400000, 93.99, 95.9, 93.3, 95.85, 30892400, 95.85],\r
2835 [1174978800000, 95.71, 96.83, 95, 95.46, 33287600, 95.46],\r
2836 [1175065200000, 94.88, 95.4, 93.15, 93.24, 33654900, 93.24],\r
2837 [1175151600000, 94.19, 94.19, 92.23, 93.75, 25918700, 93.75],\r
2838 [1175238000000, 94.28, 94.68, 92.75, 92.91, 21448500, 92.91],\r
2839 [1175497200000, 94.14, 94.25, 93.02, 93.65, 17928300, 93.65],\r
2840 [1175583600000, 94.14, 95.23, 93.76, 94.5, 20854800, 94.5],\r
2841 [1175670000000, 94.94, 95.14, 94.13, 94.27, 17028000, 94.27],\r
2842 [1175756400000, 94.12, 94.68, 93.52, 94.68, 12697000, 94.68],\r
2843 [1176102000000, 95.21, 95.3, 93.04, 93.65, 14762200, 93.65],\r
2844 [1176188400000, 93.67, 94.26, 93.41, 94.25, 12588100, 94.25],\r
2845 [1176274800000, 93.9, 93.95, 92.33, 92.59, 19607800, 92.59],\r
2846 [1176361200000, 92.04, 92.31, 90.72, 92.19, 23452700, 92.19],\r
2847 [1176447600000, 90.9, 91.4, 90.06, 90.24, 25712200, 90.24],\r
2848 [1176706800000, 90.57, 91.5, 90.25, 91.43, 21751200, 91.43],\r
2849 [1176793200000, 92, 92.3, 89.7, 90.35, 26854300, 90.35],\r
2850 [1176879600000, 90.16, 90.85, 89.6, 90.4, 16573000, 90.4],\r
2851 [1176966000000, 90.19, 91.25, 89.83, 90.27, 15211200, 90.27],\r
2852 [1177052400000, 90.89, 91.18, 90.55, 90.97, 18670700, 90.97],\r
2853 [1177311600000, 91.59, 93.8, 91.42, 93.51, 27867500, 93.51],\r
2854 [1177398000000, 93.96, 96.39, 91.3, 93.24, 37687600, 93.24],\r
2855 [1177484400000, 94.23, 95.4, 93.8, 95.35, 42398000, 95.35],\r
2856 [1177570800000, 101.58, 102.5, 98.3, 98.84, 62063500, 98.84],\r
2857 [1177657200000, 98.18, 99.95, 97.69, 99.92, 24978700, 99.92],\r
2858 [1177916400000, 100.09, 101, 99.67, 99.8, 22018200, 99.8],\r
2859 [1178002800000, 99.59, 100.35, 98.55, 99.47, 19018700, 99.47],\r
2860 [1178089200000, 99.65, 100.54, 99.47, 100.39, 18040900, 100.39],\r
2861 [1178175600000, 100.73, 101.45, 100.01, 100.4, 20574200, 100.4],\r
2862 [1178262000000, 100.8, 101.6, 100.5, 100.81, 13642400, 100.81],\r
2863 [1178521200000, 101.08, 104.35, 101.01, 103.92, 30769900, 103.92],\r
2864 [1178607600000, 103.47, 105.15, 103.42, 105.06, 27999900, 105.06],\r
2865 [1178694000000, 104.91, 106.96, 104.89, 106.88, 25634200, 106.88],\r
2866 [1178780400000, 106.63, 108.84, 105.92, 107.34, 42759200, 107.34],\r
2867 [1178866800000, 107.74, 109.13, 106.78, 108.74, 23346300, 108.74],\r
2868 [1179126000000, 109.62, 110, 108.25, 109.36, 23283800, 109.36],\r
2869 [1179212400000, 109.57, 110.2, 106.48, 107.52, 34089800, 107.52],\r
2870 [1179298800000, 108.53, 108.83, 103.42, 107.34, 40241700, 107.34],\r
2871 [1179385200000, 107.15, 109.87, 107.15, 109.44, 26260400, 109.44],\r
2872 [1179471600000, 110.23, 110.64, 109.77, 110.02, 22190900, 110.02],\r
2873 [1179730800000, 110.31, 112.45, 110.05, 111.98, 22853300, 111.98],\r
2874 [1179817200000, 112.49, 113.75, 112.01, 113.54, 20443200, 113.54],\r
2875 [1179903600000, 114.02, 115, 112.59, 112.89, 32549100, 112.89],\r
2876 [1179990000000, 112.81, 114.46, 110.37, 110.69, 31691500, 110.69],\r
2877 [1180076400000, 112, 113.78, 111.5, 113.62, 22605700, 113.62],\r
2878 [1180422000000, 114.45, 114.86, 112.69, 114.35, 23060500, 114.35],\r
2879 [1180508400000, 114.3, 118.88, 113.53, 118.77, 52801600, 118.77],\r
2880 [1180594800000, 120.07, 122.17, 119.54, 121.19, 46323800, 121.19],\r
2881 [1180681200000, 121.1, 121.19, 118.29, 118.4, 31616500, 118.4],\r
2882 [1180940400000, 118.63, 121.73, 117.9, 121.33, 31666900, 121.33],\r
2883 [1181026800000, 121.41, 122.69, 120.5, 122.67, 32885200, 122.67],\r
2884 [1181113200000, 122.3, 124.05, 121.95, 123.64, 39722900, 123.64],\r
2885 [1181199600000, 124.99, 127.61, 123.19, 124.07, 68395700, 124.07],\r
2886 [1181286000000, 125.82, 125.83, 122.29, 124.49, 44345800, 124.49],\r
2887 [1181545200000, 126, 126.15, 119.54, 120.19, 66937800, 120.19],\r
2888 [1181631600000, 119.35, 121.71, 118.31, 120.38, 50948800, 120.38],\r
2889 [1181718000000, 121.15, 121.19, 115.4, 117.5, 61476900, 117.5],\r
2890 [1181804400000, 117.2, 119.45, 116.42, 118.75, 34759500, 118.75],\r
2891 [1181890800000, 120.62, 120.67, 119.86, 120.5, 28972100, 120.5],\r
2892 [1182150000000, 123.28, 125.18, 122.54, 125.09, 32521600, 125.09],\r
2893 [1182236400000, 124.69, 125.01, 122.91, 123.66, 33679500, 123.66],\r
2894 [1182322800000, 123.87, 124.66, 121.5, 121.55, 32054000, 121.55],\r
2895 [1182409200000, 121.7, 124.29, 120.72, 123.9, 30965900, 123.9],\r
2896 [1182495600000, 123.85, 124.45, 122.38, 123, 22567000, 123],\r
2897 [1182754800000, 124.19, 125.09, 121.06, 122.34, 34478700, 122.34],\r
2898 [1182841200000, 123.98, 124, 118.72, 119.65, 48035900, 119.65],\r
2899 [1182927600000, 120.61, 122.04, 119.26, 121.89, 34810600, 121.89],\r
2900 [1183014000000, 122.36, 122.49, 120, 120.56, 29933700, 120.56],\r
2901 [1183100400000, 121.97, 124, 121.09, 122.04, 40637200, 122.04],\r
2902 [1183359600000, 121.05, 122.09, 119.3, 121.26, 35530800, 121.26],\r
2903 [1183446000000, 122, 127.4, 121.5, 127.17, 41517200, 127.17],\r
2904 [1183618800000, 128.8, 132.97, 128.69, 132.75, 51894700, 132.75],\r
2905 [1183705200000, 133.13, 133.34, 130.4, 132.3, 31239100, 132.3],\r
2906 [1183964400000, 132.38, 132.9, 129.18, 130.33, 35565000, 130.33],\r
2907 [1184050800000, 128.88, 134.5, 128.81, 132.35, 44821700, 132.35],\r
2908 [1184137200000, 132.07, 133.7, 131.31, 132.39, 29349000, 132.39],\r
2909 [1184223600000, 133.85, 134.24, 132.39, 134.07, 25164600, 134.07],\r
2910 [1184310000000, 135.03, 137.85, 134.52, 137.73, 32414500, 137.73],\r
2911 [1184569200000, 138.39, 139.98, 137.5, 138.1, 33432600, 138.1],\r
2912 [1184655600000, 138.3, 139.6, 137.5, 138.91, 25355700, 138.91],\r
2913 [1184742000000, 138.19, 138.44, 136.04, 138.12, 27030600, 138.12],\r
2914 [1184828400000, 140.3, 140.81, 139.65, 140, 26174700, 140],\r
2915 [1184914800000, 141.65, 144.18, 140, 143.75, 41706200, 143.75],\r
2916 [1185174000000, 143.31, 145.22, 140.93, 143.7, 37017500, 143.7],\r
2917 [1185260400000, 138.88, 141, 134.15, 134.89, 64117600, 134.89],\r
2918 [1185346800000, 137.35, 138.36, 135, 137.26, 53435100, 137.26],\r
2919 [1185433200000, 145.91, 148.5, 136.96, 146, 78093900, 146],\r
2920 [1185519600000, 146.19, 148.92, 143.78, 143.85, 41467800, 143.85],\r
2921 [1185778800000, 144.33, 145.45, 139.57, 141.43, 39535300, 141.43],\r
2922 [1185865200000, 142.97, 143.48, 131.52, 131.76, 62942600, 131.76],\r
2923 [1185951600000, 133.64, 135.38, 127.77, 135, 62505600, 135],\r
2924 [1186038000000, 136.65, 136.96, 134.15, 136.49, 30451600, 136.49],\r
2925 [1186124400000, 135.26, 135.95, 131.5, 131.85, 24256700, 131.85],\r
2926 [1186383600000, 132.9, 135.27, 128.3, 135.25, 33041800, 135.25],\r
2927 [1186470000000, 134.94, 137.24, 132.63, 135.03, 33926300, 135.03],\r
2928 [1186556400000, 136.76, 136.86, 132, 134.01, 28860600, 134.01],\r
2929 [1186642800000, 131.11, 133, 125.09, 126.39, 40192700, 126.39],\r
2930 [1186729200000, 123.12, 127.75, 120.3, 125, 50383900, 125],\r
2931 [1186988400000, 128.32, 129.35, 126.5, 127.79, 26889700, 127.79],\r
2932 [1187074800000, 128.29, 128.3, 123.71, 124.03, 26393100, 124.03],\r
2933 [1187161200000, 122.74, 124.86, 119.65, 119.9, 35459000, 119.9],\r
2934 [1187247600000, 117.01, 118.5, 111.62, 117.05, 66667500, 117.05],\r
2935 [1187334000000, 122.01, 123.5, 119.82, 122.06, 42680800, 122.06],\r
2936 [1187593200000, 123.96, 124.5, 120.5, 122.22, 28689900, 122.22],\r
2937 [1187679600000, 122.21, 128.96, 121, 127.57, 46537400, 127.57],\r
2938 [1187766000000, 131.22, 132.75, 130.33, 132.51, 37920200, 132.51],\r
2939 [1187852400000, 133.09, 133.34, 129.76, 131.07, 30958500, 131.07],\r
2940 [1187938800000, 130.53, 135.37, 129.81, 135.3, 32565500, 135.3],\r
2941 [1188198000000, 133.39, 134.66, 132.1, 132.25, 25265700, 132.25],\r
2942 [1188284400000, 130.99, 132.41, 126.63, 126.82, 42120200, 126.82],\r
2943 [1188370800000, 129.88, 134.18, 129.54, 134.08, 41673600, 134.08],\r
2944 [1188457200000, 132.67, 138.25, 132.3, 136.25, 51270800, 136.25],\r
2945 [1188543600000, 139.49, 139.65, 137.41, 138.48, 31317400, 138.48],\r
2946 [1188889200000, 139.94, 145.73, 139.84, 144.16, 47030100, 144.16],\r
2947 [1188975600000, 144.97, 145.84, 136.1, 136.76, 83150800, 136.76],\r
2948 [1189062000000, 135.56, 137.57, 132.71, 135.01, 67902200, 135.01],\r
2949 [1189148400000, 132.01, 132.3, 130, 131.77, 51092000, 131.77],\r
2950 [1189407600000, 136.99, 138.04, 133.95, 136.71, 53137100, 136.71],\r
2951 [1189494000000, 137.9, 138.3, 133.75, 135.49, 34710200, 135.49],\r
2952 [1189580400000, 135.99, 139.4, 135.75, 136.85, 36527500, 136.85],\r
2953 [1189666800000, 138.83, 139, 136.65, 137.2, 23434400, 137.2],\r
2954 [1189753200000, 136.57, 138.98, 136.2, 138.81, 21690000, 138.81],\r
2955 [1190012400000, 138.99, 140.59, 137.6, 138.41, 28334700, 138.41],\r
2956 [1190098800000, 139.06, 142.85, 137.83, 140.92, 38003200, 140.92],\r
2957 [1190185200000, 143.02, 143.16, 139.4, 140.77, 36674300, 140.77],\r
2958 [1190271600000, 140.15, 141.79, 139.32, 140.31, 24708600, 140.31],\r
2959 [1190358000000, 141.14, 144.65, 140.31, 144.15, 40674300, 144.15],\r
2960 [1190617200000, 146.73, 149.85, 146.65, 148.28, 37577200, 148.28],\r
2961 [1190703600000, 146.84, 153.22, 146.82, 153.18, 42591100, 153.18],\r
2962 [1190790000000, 154.47, 155, 151.25, 152.77, 34831000, 152.77],\r
2963 [1190876400000, 153.77, 154.52, 152.32, 154.5, 23507100, 154.5],\r
2964 [1190962800000, 153.44, 154.6, 152.75, 153.47, 21967900, 153.47],\r
2965 [1191222000000, 154.63, 157.41, 152.93, 156.34, 29895300, 156.34],\r
2966 [1191308400000, 156.55, 158.59, 155.89, 158.45, 28288200, 158.45],\r
2967 [1191394800000, 157.78, 159.18, 157.01, 157.92, 24732800, 157.92],\r
2968 [1191481200000, 158, 158.08, 153.5, 156.24, 23462800, 156.24],\r
2969 [1191567600000, 158.37, 161.58, 157.7, 161.45, 33695400, 161.45],\r
2970 [1191826800000, 163.49, 167.91, 162.97, 167.91, 29854600, 167.91],\r
2971 [1191913200000, 170.2, 171.11, 166.68, 167.86, 39438800, 167.86],\r
2972 [1191999600000, 167.55, 167.88, 165.6, 166.79, 23842500, 166.79],\r
2973 [1192086000000, 169.49, 171.88, 153.21, 162.23, 58714000, 162.23],\r
2974 [1192172400000, 163.01, 167.28, 161.8, 167.25, 35292000, 167.25],\r
2975 [1192431600000, 167.98, 169.57, 163.5, 166.98, 38497500, 166.98],\r
2976 [1192518000000, 165.54, 170.18, 165.15, 169.58, 38136800, 169.58],\r
2977 [1192604400000, 172.69, 173.04, 169.18, 172.75, 40271900, 172.75],\r
2978 [1192690800000, 171.5, 174.19, 171.05, 173.5, 29417000, 173.5],\r
2979 [1192777200000, 174.24, 174.63, 170, 170.42, 46135000, 170.42],\r
2980 [1193036400000, 170.35, 174.9, 169.96, 174.36, 58910700, 174.36],\r
2981 [1193122800000, 188.56, 188.6, 182.76, 186.16, 64113000, 186.16],\r
2982 [1193209200000, 185.81, 187.21, 179.24, 185.93, 46017200, 185.93],\r
2983 [1193295600000, 184.87, 185.9, 181.66, 182.78, 34771500, 182.78],\r
2984 [1193382000000, 185.29, 185.37, 182.88, 184.7, 25219800, 184.7],\r
2985 [1193641200000, 185.45, 186.59, 184.7, 185.09, 19305500, 185.09],\r
2986 [1193727600000, 186.18, 189.37, 184.73, 187, 33550500, 187],\r
2987 [1193814000000, 187.63, 190.12, 184.95, 189.95, 29761100, 189.95],\r
2988 [1193900400000, 188.6, 190.1, 180, 187.44, 28751300, 187.44],\r
2989 [1193986800000, 189.21, 189.44, 183.49, 187.87, 35789800, 187.87],\r
2990 [1194246000000, 185.29, 188.96, 184.24, 186.18, 28720600, 186.18],\r
2991 [1194332400000, 187.05, 192, 185.27, 191.79, 34097400, 191.79],\r
2992 [1194418800000, 190.61, 192.68, 186.13, 186.3, 35473400, 186.3],\r
2993 [1194505200000, 186.67, 186.9, 167.77, 175.47, 67458500, 175.47],\r
2994 [1194591600000, 171.15, 175.12, 165.21, 165.37, 54458700, 165.37],\r
2995 [1194850800000, 165.28, 167.7, 150.63, 153.76, 63057700, 153.76],\r
2996 [1194937200000, 160.85, 170.98, 153.76, 169.96, 62034100, 169.96],\r
2997 [1195023600000, 177.16, 177.57, 163.74, 166.11, 51695400, 166.11],\r
2998 [1195110000000, 166.39, 169.59, 160.3, 164.3, 53095600, 164.3],\r
2999 [1195196400000, 165.3, 167.02, 159.33, 166.39, 49391300, 166.39],\r
3000 [1195455600000, 166.1, 168.2, 162.1, 163.95, 41196800, 163.95],\r
3001 [1195542000000, 165.67, 171.79, 163.53, 168.85, 55130100, 168.85],\r
3002 [1195628400000, 165.84, 172.35, 164.67, 168.46, 43493200, 168.46],\r
3003 [1195801200000, 172, 172.05, 169.75, 171.54, 16634200, 171.54],\r
3004 [1196060400000, 173.59, 177.27, 172.35, 172.54, 46634100, 172.54],\r
3005 [1196146800000, 175.22, 175.79, 170.01, 174.81, 47036800, 174.81],\r
3006 [1196233200000, 176.82, 180.6, 175.35, 180.22, 41104000, 180.22],\r
3007 [1196319600000, 179.43, 185.17, 179.15, 184.29, 37533100, 184.29],\r
3008 [1196406000000, 187.34, 187.7, 179.7, 182.22, 42421500, 182.22],\r
3009 [1196665200000, 181.86, 184.14, 177.7, 178.86, 34338200, 178.86],\r
3010 [1196751600000, 177.15, 180.9, 176.99, 179.81, 27635700, 179.81],\r
3011 [1196838000000, 182.89, 186, 182.41, 185.5, 31871500, 185.5],\r
3012 [1196924400000, 186.19, 190.1, 186.12, 189.95, 32136100, 189.95],\r
3013 [1197010800000, 190.54, 194.99, 188.04, 194.3, 38073800, 194.3],\r
3014 [1197270000000, 193.59, 195.66, 192.69, 194.21, 25799200, 194.21],\r
3015 [1197356400000, 194.75, 196.83, 187.39, 188.54, 39675900, 188.54],\r
3016 [1197442800000, 193.44, 194.48, 185.76, 190.86, 43773600, 190.86],\r
3017 [1197529200000, 190.19, 192.12, 187.82, 191.83, 30879200, 191.83],\r
3018 [1197615600000, 190.37, 193.2, 189.54, 190.39, 24082600, 190.39],\r
3019 [1197874800000, 190.72, 192.65, 182.98, 184.4, 36596200, 184.4],\r
3020 [1197961200000, 186.52, 187.33, 178.6, 182.98, 43664400, 182.98],\r
3021 [1198047600000, 182.98, 184.64, 180.9, 183.12, 29552800, 183.12],\r
3022 [1198134000000, 185.43, 187.83, 183.33, 187.21, 27644900, 187.21],\r
3023 [1198220400000, 190.12, 193.91, 189.89, 193.91, 35498600, 193.91],\r
3024 [1198479600000, 195.03, 199.33, 194.79, 198.8, 17150100, 198.8],\r
3025 [1198652400000, 199.01, 200.96, 196.82, 198.95, 25133300, 198.95],\r
3026 [1198738800000, 198.95, 202.96, 197.8, 198.57, 28411700, 198.57],\r
3027 [1198825200000, 200.59, 201.56, 196.88, 199.83, 24987400, 199.83],\r
3028 [1199084400000, 199.5, 200.5, 197.75, 198.08, 19261900, 198.08],\r
3029 [1199257200000, 199.27, 200.26, 192.55, 194.84, 38542100, 194.84],\r
3030 [1199343600000, 195.41, 197.39, 192.69, 194.93, 30073800, 194.93],\r
3031 [1199430000000, 191.45, 193, 178.89, 180.05, 51994000, 180.05],\r
3032 [1199689200000, 181.25, 183.6, 170.23, 177.64, 74006900, 177.64],\r
3033 [1199775600000, 180.14, 182.46, 170.8, 171.25, 54422000, 171.25],\r
3034 [1199862000000, 171.3, 179.5, 168.3, 179.4, 64781500, 179.4],\r
3035 [1199948400000, 177.58, 181, 175.41, 178.02, 52963400, 178.02],\r
3036 [1200034800000, 176, 177.85, 170, 172.69, 44010200, 172.69],\r
3037 [1200294000000, 177.52, 179.42, 175.17, 178.78, 39301800, 178.78],\r
3038 [1200380400000, 177.72, 179.22, 164.66, 169.04, 83688500, 169.04],\r
3039 [1200466800000, 165.23, 169.01, 156.7, 159.64, 79065900, 159.64],\r
3040 [1200553200000, 161.51, 165.36, 158.42, 160.89, 62780700, 160.89],\r
3041 [1200639600000, 161.71, 165.75, 159.61, 161.36, 61583700, 161.36],\r
3042 [1200985200000, 148.06, 159.98, 146, 155.64, 86955500, 155.64],\r
3043 [1201071600000, 136.19, 140, 126.14, 139.07, 120463200, 139.07],\r
3044 [1201158000000, 139.99, 140.7, 132.01, 135.6, 71638100, 135.6],\r
3045 [1201244400000, 138.99, 139.09, 129.61, 130.01, 55526400, 130.01],\r
3046 [1201503600000, 128.16, 133.2, 126.45, 130.01, 52673000, 130.01],\r
3047 [1201590000000, 131.15, 132.79, 129.05, 131.54, 39285100, 131.54],\r
3048 [1201676400000, 131.37, 135.45, 130, 132.18, 44394700, 132.18],\r
3049 [1201762800000, 129.45, 136.65, 129.4, 135.36, 48059800, 135.36],\r
3050 [1201849200000, 136.24, 136.59, 132.18, 133.75, 36098000, 133.75],\r
3051 [1202108400000, 134.21, 135.9, 131.42, 131.65, 32115500, 131.65],\r
3052 [1202194800000, 130.43, 134, 128.9, 129.36, 40751500, 129.36],\r
3053 [1202281200000, 130.83, 131.92, 121.77, 122, 56188300, 122],\r
3054 [1202367600000, 119.97, 124.78, 117.27, 121.24, 74404700, 121.24],\r
3055 [1202454000000, 122.08, 125.7, 121.6, 125.48, 48427600, 125.48],\r
3056 [1202713200000, 128.01, 129.98, 127.2, 129.45, 42908300, 129.45],\r
3057 [1202799600000, 130.7, 131, 123.62, 124.86, 43785000, 124.86],\r
3058 [1202886000000, 126.68, 129.78, 125.63, 129.4, 34590500, 129.4],\r
3059 [1202972400000, 129.4, 130.8, 127.01, 127.46, 34074900, 127.46],\r
3060 [1203058800000, 126.27, 127.08, 124.06, 124.63, 32189300, 124.63],\r
3061 [1203404400000, 125.99, 126.75, 121.44, 122.18, 35894500, 122.18],\r
3062 [1203490800000, 122.2, 124.6, 121.68, 123.82, 34551400, 123.82],\r
3063 [1203577200000, 126.05, 126.47, 120.86, 121.54, 33504100, 121.54],\r
3064 [1203663600000, 122.48, 122.51, 115.87, 119.46, 54638500, 119.46],\r
3065 [1203922800000, 118.59, 120.17, 116.66, 119.74, 44884800, 119.74],\r
3066 [1204009200000, 117.64, 121.09, 115.44, 119.15, 53746000, 119.15],\r
3067 [1204095600000, 118.23, 123.05, 118.09, 122.96, 52683500, 122.96],\r
3068 [1204182000000, 127.2, 132.2, 125.77, 129.91, 57794800, 129.91],\r
3069 [1204268400000, 129.29, 130.21, 124.8, 125.02, 44838600, 125.02],\r
3070 [1204527600000, 124.44, 125.98, 118, 121.73, 56894400, 121.73],\r
3071 [1204614000000, 121.99, 124.88, 120.4, 124.62, 63763700, 124.62],\r
3072 [1204700400000, 123.58, 125.14, 122.25, 124.49, 43637000, 124.49],\r
3073 [1204786800000, 124.61, 127.5, 120.81, 120.93, 52632100, 120.93],\r
3074 [1204873200000, 120.41, 122.98, 119.05, 122.25, 43945100, 122.25],\r
3075 [1205132400000, 121.98, 123.46, 119.37, 119.69, 35699600, 119.69],\r
3076 [1205218800000, 124.1, 127.48, 122, 127.35, 41569400, 127.35],\r
3077 [1205305200000, 127.04, 128.68, 125.17, 126.03, 37843900, 126.03],\r
3078 [1205391600000, 124.1, 129.5, 123, 127.94, 45075100, 127.94],\r
3079 [1205478000000, 129.88, 130.3, 124.2, 126.61, 41308600, 126.61],\r
3080 [1205737200000, 122.55, 128.59, 122.55, 126.73, 38307100, 126.73],\r
3081 [1205823600000, 129.18, 133, 128.67, 132.82, 43040000, 132.82],\r
3082 [1205910000000, 133.12, 134.29, 129.67, 129.67, 36090600, 129.67],\r
3083 [1205996400000, 131.12, 133.29, 129.18, 133.27, 32456700, 133.27],\r
3084 [1206342000000, 134.01, 140.85, 133.64, 139.53, 38104300, 139.53],\r
3085 [1206428400000, 139.96, 143.1, 137.33, 140.98, 37585400, 140.98],\r
3086 [1206514800000, 140.87, 145.74, 140.64, 145.06, 42217300, 145.06],\r
3087 [1206601200000, 144.95, 145.31, 139.99, 140.25, 35708200, 140.25],\r
3088 [1206687600000, 141.8, 144.65, 141.6, 143.01, 25521800, 143.01],\r
3089 [1206946800000, 143.27, 145.71, 142.52, 143.5, 27430900, 143.5],\r
3090 [1207033200000, 146.3, 149.66, 143.61, 149.53, 36877400, 149.53],\r
3091 [1207119600000, 148.78, 151.2, 145.85, 147.49, 37320300, 147.49],\r
3092 [1207206000000, 147.06, 153.63, 147, 151.61, 37556000, 151.61],\r
3093 [1207292400000, 152.19, 154.71, 150.75, 153.08, 30514900, 153.08],\r
3094 [1207551600000, 156.13, 159.69, 155.11, 155.89, 41368800, 155.89],\r
3095 [1207638000000, 153.55, 156.45, 152.32, 152.84, 36224800, 152.84],\r
3096 [1207724400000, 153.31, 153.89, 150.46, 151.44, 31192800, 151.44],\r
3097 [1207810800000, 151.13, 155.42, 150.6, 154.55, 34134400, 154.55],\r
3098 [1207897200000, 152.72, 153.3, 146.4, 147.14, 43217000, 147.14],\r
3099 [1208156400000, 146.77, 149.25, 144.54, 147.78, 30181700, 147.78],\r
3100 [1208242800000, 149.4, 149.72, 145.72, 148.38, 24929900, 148.38],\r
3101 [1208329200000, 151.72, 154.1, 150.62, 153.7, 28420500, 153.7],\r
3102 [1208415600000, 154.17, 156, 153.35, 154.49, 25152400, 154.49],\r
3103 [1208502000000, 159.12, 162.26, 158.38, 161.04, 36670200, 161.04],\r
3104 [1208761200000, 162.21, 168.5, 161.76, 168.16, 37112600, 168.16],\r
3105 [1208847600000, 167.4, 168, 158.09, 160.2, 51413300, 160.2],\r
3106 [1208934000000, 164.05, 164.84, 161.08, 162.89, 53721100, 162.89],\r
3107 [1209020400000, 165.34, 169.98, 159.19, 168.94, 60573800, 168.94],\r
3108 [1209106800000, 170.7, 171.1, 166.42, 169.73, 35445500, 169.73],\r
3109 [1209366000000, 169.75, 173.75, 169.13, 172.24, 28114800, 172.24],\r
3110 [1209452400000, 171.11, 175.66, 170.25, 175.05, 32981300, 175.05],\r
3111 [1209538800000, 176.19, 180, 172.92, 173.95, 40697300, 173.95],\r
3112 [1209625200000, 174.96, 180, 174.86, 180, 32270600, 180],\r
3113 [1209711600000, 180.19, 181.92, 178.55, 180.94, 35931500, 180.94],\r
3114 [1209970800000, 181.92, 185.31, 181.05, 184.73, 30519900, 184.73],\r
3115 [1210057200000, 184.66, 187.12, 182.18, 186.66, 32816800, 186.66],\r
3116 [1210143600000, 186.05, 188.2, 180.54, 182.59, 41326200, 182.59],\r
3117 [1210230000000, 183.77, 186.5, 183.07, 185.06, 32110200, 185.06],\r
3118 [1210316400000, 183.16, 184.25, 181.37, 183.45, 24038300, 183.45],\r
3119 [1210575600000, 185.21, 188.87, 182.85, 188.16, 29234400, 188.16],\r
3120 [1210662000000, 188.61, 191.45, 187.86, 189.96, 29401300, 189.96],\r
3121 [1210748400000, 191.23, 192.24, 185.57, 186.26, 32743700, 186.26],\r
3122 [1210834800000, 186.81, 189.9, 184.2, 189.73, 31186000, 189.73],\r
3123 [1210921200000, 190.11, 190.3, 187, 187.62, 27348900, 187.62],\r
3124 [1211180400000, 187.86, 188.69, 181.3, 183.6, 33779300, 183.6],\r
3125 [1211266800000, 181.82, 186.16, 180.12, 185.9, 34637500, 185.9],\r
3126 [1211353200000, 185.67, 187.95, 176.25, 178.19, 41344900, 178.19],\r
3127 [1211439600000, 179.26, 181.33, 172, 177.05, 43097700, 177.05],\r
3128 [1211526000000, 180.77, 181.99, 177.8, 181.17, 32389900, 181.17],\r
3129 [1211871600000, 182.75, 186.43, 181.84, 186.43, 28210900, 186.43],\r
3130 [1211958000000, 187.41, 187.95, 183.72, 187.01, 26570700, 187.01],\r
3131 [1212044400000, 186.76, 188.2, 185.5, 186.69, 23113800, 186.69],\r
3132 [1212130800000, 187.45, 189.54, 187.38, 188.75, 21792300, 188.75],\r
3133 [1212390000000, 188.6, 189.65, 184.53, 186.1, 24280000, 186.1],\r
3134 [1212476400000, 186.86, 188.2, 182.34, 185.37, 26804300, 185.37],\r
3135 [1212562800000, 184.02, 187.09, 183.23, 185.19, 25963700, 185.19],\r
3136 [1212649200000, 186.34, 189.84, 185.7, 189.43, 26980200, 189.43],\r
3137 [1212735600000, 188, 189.95, 185.55, 185.64, 34438700, 185.64],\r
3138 [1212994800000, 184.79, 184.94, 175.75, 181.61, 67442600, 181.61],\r
3139 [1213081200000, 180.51, 186.78, 179.02, 185.64, 40728600, 185.64],\r
3140 [1213167600000, 184.34, 186, 179.59, 180.81, 34341100, 180.81],\r
3141 [1213254000000, 181.49, 182.6, 171.2, 173.26, 46726200, 173.26],\r
3142 [1213340400000, 171.64, 174.16, 165.31, 172.37, 48069900, 172.37],\r
3143 [1213599600000, 171.3, 177.9, 169.07, 176.84, 37561800, 176.84],\r
3144 [1213686000000, 178.1, 181.99, 177.41, 181.43, 32130600, 181.43],\r
3145 [1213772400000, 181.12, 182.2, 177.35, 178.75, 28981000, 178.75],\r
3146 [1213858800000, 178.55, 182.34, 176.8, 180.9, 28283900, 180.9],\r
3147 [1213945200000, 179.35, 181, 175, 175.27, 31727400, 175.27],\r
3148 [1214204400000, 174.74, 175.88, 171.56, 173.16, 23063600, 173.16],\r
3149 [1214290800000, 172.37, 175.78, 171.63, 173.25, 22212400, 173.25],\r
3150 [1214377200000, 174.61, 178.83, 173.88, 177.39, 23016100, 177.39],\r
3151 [1214463600000, 174.07, 174.84, 168.01, 168.26, 31057500, 168.26],\r
3152 [1214550000000, 166.51, 170.57, 164.15, 170.09, 37223200, 170.09],\r
3153 [1214809200000, 170.19, 172, 166.62, 167.44, 24435600, 167.44],\r
3154 [1214895600000, 164.23, 174.72, 164, 174.68, 39688600, 174.68],\r
3155 [1214982000000, 175.2, 177.45, 168.18, 168.18, 29911400, 168.18],\r
3156 [1215068400000, 169.59, 172.17, 165.75, 170.12, 18691500, 170.12],\r
3157 [1215414000000, 173.16, 177.13, 171.9, 175.16, 29299700, 175.16],\r
3158 [1215500400000, 175.4, 179.7, 172.74, 179.55, 31726800, 179.55],\r
3159 [1215586800000, 180.2, 180.91, 174.14, 174.25, 31992000, 174.25],\r
3160 [1215673200000, 174.92, 177.34, 171.37, 176.63, 30024600, 176.63],\r
3161 [1215759600000, 175.47, 177.11, 171, 172.58, 33214700, 172.58],\r
3162 [1216018800000, 179.24, 179.3, 173.08, 173.88, 31644800, 173.88],\r
3163 [1216105200000, 172.48, 173.74, 166.39, 169.64, 37144400, 169.64],\r
3164 [1216191600000, 170.2, 172.93, 168.6, 172.81, 26706800, 172.81],\r
3165 [1216278000000, 174.1, 174.98, 171.39, 171.81, 27054500, 171.81],\r
3166 [1216364400000, 168.52, 169.65, 165, 165.15, 31014800, 165.15],\r
3167 [1216623600000, 166.9, 167.5, 161.12, 166.29, 48588200, 166.29],\r
3168 [1216710000000, 149, 162.76, 146.53, 162.02, 67128300, 162.02],\r
3169 [1216796400000, 164.99, 168.37, 161.56, 166.26, 37920300, 166.26],\r
3170 [1216882800000, 164.32, 165.26, 158.45, 159.03, 29986400, 159.03],\r
3171 [1216969200000, 160.4, 163, 158.65, 162.12, 22629900, 162.12],\r
3172 [1217228400000, 162.34, 162.47, 154.02, 154.4, 27882600, 154.4],\r
3173 [1217314800000, 155.41, 159.45, 153.65, 157.08, 24431100, 157.08],\r
3174 [1217401200000, 157.78, 160.49, 156.08, 159.88, 25899400, 159.88],\r
3175 [1217487600000, 157.54, 162.2, 156.98, 158.95, 22767800, 158.95],\r
3176 [1217574000000, 159.9, 159.99, 155.75, 156.66, 19451400, 156.66],\r
3177 [1217833200000, 156.6, 157.9, 152.91, 153.23, 21161700, 153.23],\r
3178 [1217919600000, 155.42, 160.8, 154.82, 160.64, 24584700, 160.64],\r
3179 [1218006000000, 159.97, 167.4, 158, 164.19, 28264600, 164.19],\r
3180 [1218092400000, 162.71, 166.15, 161.5, 163.57, 24013300, 163.57],\r
3181 [1218178800000, 163.86, 169.65, 163.75, 169.55, 25499900, 169.55],\r
3182 [1218438000000, 170.07, 176.5, 169.67, 173.56, 31832300, 173.56],\r
3183 [1218524400000, 173.52, 179.29, 173.51, 176.73, 29867100, 176.73],\r
3184 [1218610800000, 177.98, 180, 175.9, 179.3, 30083800, 179.3],\r
3185 [1218697200000, 178.33, 180.45, 177.84, 179.32, 25403600, 179.32],\r
3186 [1218783600000, 179.04, 179.75, 175.05, 175.74, 25294700, 175.74],\r
3187 [1219042800000, 175.57, 177.81, 173.82, 175.39, 19714800, 175.39],\r
3188 [1219129200000, 174.54, 177.07, 171.81, 173.53, 22007300, 173.53],\r
3189 [1219215600000, 174.77, 176.94, 173.61, 175.84, 18105400, 175.84],\r
3190 [1219302000000, 174.47, 175.45, 171.89, 174.29, 19276600, 174.29],\r
3191 [1219388400000, 175.82, 177.5, 175.57, 176.79, 15700400, 176.79],\r
3192 [1219647600000, 176.15, 176.23, 171.66, 172.55, 17300900, 172.55],\r
3193 [1219734000000, 172.76, 174.88, 172.61, 173.64, 15912500, 173.64],\r
3194 [1219820400000, 173.31, 175.76, 172.19, 174.67, 17063600, 174.67],\r
3195 [1219906800000, 175.28, 176.25, 172.75, 173.74, 15406600, 173.74],\r
3196 [1219993200000, 172.96, 173.5, 169.04, 169.53, 21403200, 169.53],\r
3197 [1220338800000, 172.4, 173.5, 165, 166.19, 27884400, 166.19],\r
3198 [1220425200000, 166.84, 168.68, 164, 166.96, 26244100, 166.96],\r
3199 [1220511600000, 165.86, 167.91, 160.81, 161.22, 26549500, 161.22],\r
3200 [1220598000000, 158.59, 162.4, 157.65, 160.18, 28103000, 160.18],\r
3201 [1220857200000, 164.57, 164.89, 151.46, 157.92, 37356400, 157.92],\r
3202 [1220943600000, 156.86, 159.96, 149.79, 151.68, 44465200, 151.68],\r
3203 [1221030000000, 152.32, 154.99, 148.8, 151.61, 34755100, 151.61],\r
3204 [1221116400000, 148.18, 152.99, 146, 152.65, 34683400, 152.65],\r
3205 [1221202800000, 150.91, 150.91, 146.5, 148.94, 28322400, 148.94],\r
3206 [1221462000000, 142.03, 147.69, 140.36, 140.36, 32879800, 140.36],\r
3207 [1221548400000, 133.86, 142.5, 132.15, 139.88, 42851300, 139.88],\r
3208 [1221634800000, 138.49, 138.51, 127.83, 127.83, 42873400, 127.83],\r
3209 [1221721200000, 130.57, 135.43, 120.68, 134.09, 59866200, 134.09],\r
3210 [1221807600000, 142.6, 144.2, 136.31, 140.91, 51102700, 140.91],\r
3211 [1222066800000, 139.94, 140.25, 130.66, 131.05, 30596900, 131.05],\r
3212 [1222153200000, 131.85, 135.8, 126.66, 126.84, 45727300, 126.84],\r
3213 [1222239600000, 127.27, 130.95, 125.15, 128.71, 37393400, 128.71],\r
3214 [1222326000000, 129.8, 134.79, 128.52, 131.93, 35930200, 131.93],\r
3215 [1222412400000, 124.91, 129.8, 123, 128.24, 40230400, 128.24],\r
3216 [1222671600000, 119.62, 119.68, 100.59, 105.26, 93644900, 105.26],\r
3217 [1222758000000, 108.25, 115, 106.3, 113.66, 58095800, 113.66],\r
3218 [1222844400000, 111.92, 112.36, 107.39, 109.12, 46303000, 109.12],\r
3219 [1222930800000, 108.01, 108.79, 100, 100.1, 57477300, 100.1],\r
3220 [1223017200000, 104, 106.5, 94.65, 97.07, 81942800, 97.07],\r
3221 [1223276400000, 91.96, 98.78, 87.54, 98.14, 75264900, 98.14],\r
3222 [1223362800000, 100.48, 101.5, 88.95, 89.16, 67099000, 89.16],\r
3223 [1223449200000, 85.91, 96.33, 85.68, 89.79, 78847900, 89.79],\r
3224 [1223535600000, 93.35, 95.8, 86.6, 88.74, 57763700, 88.74],\r
3225 [1223622000000, 85.7, 100, 85, 96.8, 79260700, 96.8],\r
3226 [1223881200000, 104.55, 110.53, 101.02, 110.26, 54967000, 110.26],\r
3227 [1223967600000, 116.26, 116.4, 103.14, 104.08, 70749800, 104.08],\r
3228 [1224054000000, 103.84, 107, 97.89, 97.95, 56577700, 97.95],\r
3229 [1224140400000, 99.77, 103.43, 91.74, 101.89, 70732900, 101.89],\r
3230 [1224226800000, 99.6, 102.04, 85.89, 97.4, 62936700, 97.4],\r
3231 [1224486000000, 99.78, 100.03, 93.64, 98.44, 55280200, 98.44],\r
3232 [1224572400000, 96.95, 97.9, 91.16, 91.49, 78345000, 91.49],\r
3233 [1224658800000, 97.37, 101.25, 92.93, 96.87, 80314600, 96.87],\r
3234 [1224745200000, 96.51, 99.25, 91.9, 98.23, 59836800, 98.23],\r
3235 [1224831600000, 90.33, 97.9, 90.11, 96.38, 56787800, 96.38],\r
3236 [1225090800000, 95.07, 97.63, 91.86, 92.09, 43170400, 92.09],\r
3237 [1225177200000, 95.43, 100.5, 92.37, 99.91, 58361900, 99.91],\r
3238 [1225263600000, 100.86, 109.54, 99.94, 104.55, 69677800, 104.55],\r
3239 [1225350000000, 108.23, 112.19, 107.61, 111.04, 58503200, 111.04],\r
3240 [1225436400000, 107.4, 110.78, 105.14, 107.59, 59277000, 107.59],\r
3241 [1225695600000, 105.93, 109.1, 104.86, 106.96, 37783500, 106.96],\r
3242 [1225782000000, 109.99, 111.79, 106.67, 110.99, 49952900, 110.99],\r
3243 [1225868400000, 108.91, 109.72, 102.99, 103.3, 44873400, 103.3],\r
3244 [1225954800000, 101.05, 102.78, 98, 99.1, 47109800, 99.1],\r
3245 [1226041200000, 99.24, 99.85, 95.72, 98.24, 39116200, 98.24],\r
3246 [1226300400000, 100.17, 100.4, 94.5, 95.88, 40136500, 95.88],\r
3247 [1226386800000, 94.81, 97.17, 92.26, 94.77, 43733500, 94.77],\r
3248 [1226473200000, 92.43, 93.24, 90.01, 90.12, 42106300, 90.12],\r
3249 [1226559600000, 89.87, 96.44, 86.02, 96.44, 66217400, 96.44],\r
3250 [1226646000000, 93.76, 93.99, 90, 90.24, 50188100, 90.24],\r
3251 [1226905200000, 88.48, 90.55, 87.26, 88.14, 41518800, 88.14],\r
3252 [1226991600000, 89.64, 90.99, 86.86, 89.91, 43203400, 89.91],\r
3253 [1227078000000, 89.44, 91.58, 86.21, 86.29, 41853600, 86.29],\r
3254 [1227164400000, 85.24, 86.45, 80, 80.49, 61314800, 80.49],\r
3255 [1227250800000, 81.93, 84.12, 79.14, 82.58, 56045400, 82.58],\r
3256 [1227510000000, 85.21, 94.79, 84.84, 92.95, 51509200, 92.95],\r
3257 [1227596400000, 94.63, 94.71, 88.16, 90.8, 44117600, 90.8],\r
3258 [1227682800000, 89.92, 95.25, 89.85, 95, 32137000, 95],\r
3259 [1227855600000, 94.7, 94.76, 91.86, 92.67, 10634800, 92.67],\r
3260 [1228114800000, 91.3, 92.27, 88.92, 88.93, 32991700, 88.93],\r
3261 [1228201200000, 90.03, 92.65, 86.5, 92.47, 41025800, 92.47],\r
3262 [1228287600000, 89.4, 96.23, 88.8, 95.9, 47810000, 95.9],\r
3263 [1228374000000, 94.43, 95.21, 89.06, 91.41, 38977500, 91.41],\r
3264 [1228460400000, 90.35, 94.49, 88.86, 94, 37278400, 94],\r
3265 [1228719600000, 97.28, 100.8, 95.8, 99.72, 42326500, 99.72],\r
3266 [1228806000000, 98.04, 103.6, 97.21, 100.06, 42982000, 100.06],\r
3267 [1228892400000, 97.87, 99.49, 96.5, 98.21, 33501700, 98.21],\r
3268 [1228978800000, 97.35, 101.24, 94.83, 95, 37164900, 95],\r
3269 [1229065200000, 92.8, 99, 92.53, 98.27, 37184800, 98.27],\r
3270 [1229324400000, 95.99, 96.21, 93, 94.75, 31848500, 94.75],\r
3271 [1229410800000, 93.98, 96.48, 92.75, 95.43, 39053800, 95.43],\r
3272 [1229497200000, 91.03, 91.1, 88.02, 89.16, 46209300, 89.16],\r
3273 [1229583600000, 89.31, 90.83, 88.44, 89.43, 30622000, 89.43],\r
3274 [1229670000000, 89.94, 90.94, 88.8, 90, 28640000, 90],\r
3275 [1229929200000, 90.02, 90.03, 84.69, 85.74, 30169300, 85.74],\r
3276 [1230015600000, 86.87, 87.87, 85.9, 86.38, 22679700, 86.38],\r
3277 [1230102000000, 86.14, 86.25, 84.55, 85.04, 9690500, 85.04],\r
3278 [1230274800000, 86.64, 87.42, 85.24, 85.81, 11011600, 85.81],\r
3279 [1230534000000, 86.52, 87.62, 85.07, 86.61, 24500000, 86.61],\r
3280 [1230620400000, 87.42, 88.05, 84.72, 86.29, 34557200, 86.29],\r
3281 [1230706800000, 85.97, 87.74, 85.34, 85.35, 21697900, 85.35],\r
3282 [1230879600000, 85.88, 91.04, 85.16, 90.75, 26643400, 90.75],\r
3283 [1231138800000, 93.17, 96.18, 92.71, 94.58, 42200300, 94.58],\r
3284 [1231225200000, 95.95, 97.17, 92.39, 93.02, 46046800, 93.02],\r
3285 [1231311600000, 91.81, 92.5, 90.26, 91.01, 26894600, 91.01],\r
3286 [1231398000000, 90.43, 93.15, 90.04, 92.7, 23912000, 92.7],\r
3287 [1231484400000, 93.21, 93.38, 90.14, 90.58, 19530200, 90.58],\r
3288 [1231743600000, 90.46, 90.99, 87.55, 88.66, 22061300, 88.66],\r
3289 [1231830000000, 88.24, 89.74, 86.35, 87.71, 28514200, 87.71],\r
3290 [1231916400000, 86.24, 87.25, 84.72, 85.33, 36488000, 85.33],\r
3291 [1232002800000, 80.57, 84.12, 80.05, 83.38, 65415500, 83.38],\r
3292 [1232089200000, 84.3, 84.38, 80.4, 82.33, 37415200, 82.33],\r
3293 [1232434800000, 81.93, 82, 78.2, 78.2, 32854100, 78.2],\r
3294 [1232521200000, 79.39, 82.88, 79.31, 82.83, 38902500, 82.83],\r
3295 [1232607600000, 88.04, 90, 85.82, 88.36, 50340300, 88.36],\r
3296 [1232694000000, 86.82, 89.87, 86.5, 88.36, 27277500, 88.36],\r
3297 [1232953200000, 88.86, 90.97, 88.3, 89.64, 24722800, 89.64],\r
3298 [1233039600000, 90.19, 91.55, 89.74, 90.73, 22072800, 90.73],\r
3299 [1233126000000, 92.12, 95, 91.5, 94.2, 30764500, 94.2],\r
3300 [1233212400000, 93.09, 94.34, 92.6, 93, 21168900, 93],\r
3301 [1233298800000, 92.6, 93.62, 90.01, 90.13, 23267100, 90.13],\r
3302 [1233558000000, 89.1, 92, 88.9, 91.51, 19937400, 91.51],\r
3303 [1233644400000, 91.92, 93.38, 90.28, 92.98, 21403900, 92.98],\r
3304 [1233730800000, 93.22, 96.25, 93.1, 93.55, 28872200, 93.55],\r
3305 [1233817200000, 92.77, 97.25, 92.62, 96.46, 26758800, 96.46],\r
3306 [1233903600000, 97.02, 100, 97, 99.72, 24543200, 99.72],\r
3307 [1234162800000, 100, 103, 99.5, 102.51, 25536100, 102.51],\r
3308 [1234249200000, 101.33, 102.51, 97.06, 97.83, 30323600, 97.83],\r
3309 [1234335600000, 96.37, 98.31, 95.77, 96.82, 24106200, 96.82],\r
3310 [1234422000000, 95.83, 99.75, 95.83, 99.27, 29185300, 99.27],\r
3311 [1234508400000, 98.99, 99.94, 98.12, 99.16, 21749200, 99.16],\r
3312 [1234854000000, 96.87, 97.04, 94.28, 94.53, 24222800, 94.53],\r
3313 [1234940400000, 95.05, 95.85, 92.72, 94.37, 24456400, 94.37],\r
3314 [1235026800000, 93.37, 94.25, 90.11, 90.64, 32957300, 90.64],\r
3315 [1235113200000, 89.4, 92.4, 89, 91.2, 26797000, 91.2],\r
3316 [1235372400000, 91.65, 92, 86.51, 86.95, 28106500, 86.95],\r
3317 [1235458800000, 87.45, 90.89, 87, 90.25, 28825200, 90.25],\r
3318 [1235545200000, 89.86, 92.92, 89.25, 91.16, 29751900, 91.16],\r
3319 [1235631600000, 92, 92.92, 88.96, 89.19, 22495300, 89.19],\r
3320 [1235718000000, 87.93, 91.3, 87.67, 89.31, 25237800, 89.31],\r
3321 [1235977200000, 88.12, 91.2, 87.67, 87.94, 27533200, 87.94],\r
3322 [1236063600000, 88.93, 90.74, 87.88, 88.37, 25869300, 88.37],\r
3323 [1236150000000, 90.18, 92.77, 89.45, 91.17, 26478700, 91.17],\r
3324 [1236236400000, 90.46, 91.87, 88.45, 88.84, 25246400, 88.84],\r
3325 [1236322800000, 88.34, 88.4, 82.33, 85.3, 36112400, 85.3],\r
3326 [1236582000000, 84.18, 87.6, 82.57, 83.11, 24939200, 83.11],\r
3327 [1236668400000, 84.87, 89.17, 84.36, 88.63, 30152100, 88.63],\r
3328 [1236754800000, 89.81, 94.07, 89.58, 92.68, 30227600, 92.68],\r
3329 [1236841200000, 92.9, 96.58, 92, 96.35, 27444900, 96.35],\r
3330 [1236927600000, 96.3, 97.2, 95.01, 95.93, 21470300, 95.93],\r
3331 [1237186800000, 96.53, 97.39, 94.18, 95.42, 28473000, 95.42],\r
3332 [1237273200000, 95.24, 99.69, 95.07, 99.66, 28094500, 99.66],\r
3333 [1237359600000, 99.91, 103.48, 99.72, 101.52, 28429900, 101.52],\r
3334 [1237446000000, 101.85, 103.2, 100.25, 101.62, 17863600, 101.62],\r
3335 [1237532400000, 102.09, 103.11, 100.57, 101.59, 24842400, 101.59],\r
3336 [1237791600000, 102.71, 108.16, 101.75, 107.66, 23799900, 107.66],\r
3337 [1237878000000, 106.36, 109.44, 105.39, 106.5, 22879000, 106.5],\r
3338 [1237964400000, 107.58, 108.36, 103.86, 106.49, 23093500, 106.49],\r
3339 [1238050800000, 107.83, 109.98, 107.58, 109.87, 22009000, 109.87],\r
3340 [1238137200000, 108.23, 108.53, 106.4, 106.85, 17602600, 106.85],\r
3341 [1238396400000, 104.51, 105.01, 102.61, 104.49, 17957000, 104.49],\r
3342 [1238482800000, 105.45, 107.45, 105, 105.12, 20338500, 105.12],\r
3343 [1238569200000, 104.09, 109, 103.89, 108.69, 21049000, 108.69],\r
3344 [1238655600000, 110.14, 114.75, 109.78, 112.71, 29013100, 112.71],\r
3345 [1238742000000, 114.19, 116.13, 113.52, 115.99, 22722900, 115.99],\r
3346 [1239001200000, 114.94, 118.75, 113.28, 118.45, 23502300, 118.45],\r
3347 [1239087600000, 116.53, 116.67, 114.19, 115, 19163600, 115],\r
3348 [1239174000000, 115.43, 116.79, 114.58, 116.32, 16272500, 116.32],\r
3349 [1239260400000, 118.42, 120, 117.96, 119.57, 18955600, 119.57],\r
3350 [1239606000000, 120.01, 120.98, 119, 120.22, 13901300, 120.22],\r
3351 [1239692400000, 119.57, 120.17, 117.25, 118.31, 16236500, 118.31],\r
3352 [1239778800000, 117.2, 118.25, 115.76, 117.64, 14745800, 117.64],\r
3353 [1239865200000, 119.19, 123.15, 118.79, 121.45, 21194500, 121.45],\r
3354 [1239951600000, 121.18, 124.25, 120.25, 123.42, 17767700, 123.42],\r
3355 [1240210800000, 121.73, 122.99, 119.16, 120.5, 16659500, 120.5],\r
3356 [1240297200000, 118.89, 122.14, 118.6, 121.76, 16810200, 121.76],\r
3357 [1240383600000, 122.63, 125.35, 121.2, 121.51, 33527400, 121.51],\r
3358 [1240470000000, 126.62, 127.2, 123.51, 125.4, 33755600, 125.4],\r
3359 [1240556400000, 124.64, 125.14, 122.97, 123.9, 19313000, 123.9],\r
3360 [1240815600000, 122.9, 125, 122.66, 124.73, 17167500, 124.73],\r
3361 [1240902000000, 123.35, 126.21, 123.26, 123.9, 16280600, 123.9],\r
3362 [1240988400000, 124.85, 126.85, 123.83, 125.14, 16361100, 125.14],\r
3363 [1241074800000, 126.22, 127, 124.92, 125.83, 17803200, 125.83],\r
3364 [1241161200000, 125.8, 127.95, 125.8, 127.24, 14197000, 127.24],\r
3365 [1241420400000, 128.24, 132.25, 127.68, 132.07, 21762800, 132.07],\r
3366 [1241506800000, 131.75, 132.86, 131.12, 132.71, 14223400, 132.71],\r
3367 [1241593200000, 133.33, 133.5, 130.22, 132.5, 16912100, 132.5],\r
3368 [1241679600000, 132.33, 132.39, 127.9, 129.06, 18992000, 129.06],\r
3369 [1241766000000, 129.04, 131.23, 126.26, 129.19, 16713000, 129.19],\r
3370 [1242025200000, 127.37, 130.96, 127.12, 129.57, 14452100, 129.57],\r
3371 [1242111600000, 129.56, 129.71, 123.25, 124.42, 21767200, 124.42],\r
3372 [1242198000000, 123.21, 124.02, 119.38, 119.49, 21284700, 119.49],\r
3373 [1242284400000, 119.78, 123.53, 119.7, 122.95, 15993800, 122.95],\r
3374 [1242370800000, 122.32, 124.62, 121.61, 122.42, 13127400, 122.42],\r
3375 [1242630000000, 123.73, 126.7, 121.57, 126.65, 16387200, 126.65],\r
3376 [1242716400000, 126.82, 129.31, 125.74, 127.45, 13300800, 127.45],\r
3377 [1242802800000, 127.63, 129.21, 125.3, 125.87, 13878000, 125.87],\r
3378 [1242889200000, 125.15, 126.78, 122.89, 124.18, 14569500, 124.18],\r
3379 [1242975600000, 124.05, 124.18, 121.75, 122.5, 10642800, 122.5],\r
3380 [1243321200000, 124.76, 130.83, 124.55, 130.78, 22747400, 130.78],\r
3381 [1243407600000, 131.78, 134.98, 130.91, 133.05, 23086500, 133.05],\r
3382 [1243494000000, 133.45, 135.39, 132.03, 135.07, 17412600, 135.07],\r
3383 [1243580400000, 135.39, 135.9, 133.85, 135.81, 16304800, 135.81],\r
3384 [1243839600000, 136.47, 139.99, 136, 139.35, 16160700, 139.35],\r
3385 [1243926000000, 138.99, 141.34, 138.35, 139.49, 16293700, 139.49],\r
3386 [1244012400000, 140, 141.11, 139.07, 140.95, 20185700, 140.95],\r
3387 [1244098800000, 140.13, 144.18, 140.04, 143.74, 19665500, 143.74],\r
3388 [1244185200000, 145.31, 146.4, 143.21, 144.67, 22597000, 144.67],\r
3389 [1244444400000, 143.82, 144.23, 139.43, 143.85, 33273300, 143.85],\r
3390 [1244530800000, 143.81, 144.56, 140.55, 142.72, 24177300, 142.72],\r
3391 [1244617200000, 142.28, 142.35, 138.3, 140.25, 24593700, 140.25],\r
3392 [1244703600000, 139.55, 141.56, 138.55, 139.95, 18743700, 139.95],\r
3393 [1244790000000, 138.81, 139.1, 136.04, 136.97, 20110200, 136.97],\r
3394 [1245049200000, 136.01, 136.93, 134.89, 136.09, 19276800, 136.09],\r
3395 [1245135600000, 136.66, 138.47, 136.1, 136.35, 18385900, 136.35],\r
3396 [1245222000000, 136.67, 137.45, 134.53, 135.58, 20407600, 135.58],\r
3397 [1245308400000, 136.11, 138, 135.59, 135.88, 15274300, 135.88],\r
3398 [1245394800000, 138.07, 139.5, 136.9, 139.48, 25780600, 139.48],\r
3399 [1245654000000, 140.67, 141.56, 136.33, 137.37, 22675500, 137.37],\r
3400 [1245740400000, 136.4, 136.95, 132.88, 134.01, 25233300, 134.01],\r
3401 [1245826800000, 135.42, 137.5, 134.86, 136.22, 17340200, 136.22],\r
3402 [1245913200000, 135.75, 140.2, 135.21, 139.86, 21051700, 139.86],\r
3403 [1245999600000, 139.79, 143.56, 139.74, 142.44, 15692300, 142.44],\r
3404 [1246258800000, 143.46, 143.95, 141.54, 141.97, 20272000, 141.97],\r
3405 [1246345200000, 142.58, 143.8, 141.8, 142.43, 15508000, 142.43],\r
3406 [1246431600000, 143.5, 144.66, 142.52, 142.83, 14792100, 142.83],\r
3407 [1246518000000, 141.25, 142.83, 139.79, 140.02, 13231400, 140.02],\r
3408 [1246863600000, 138.7, 138.99, 136.25, 138.61, 17810300, 138.61],\r
3409 [1246950000000, 138.48, 139.68, 135.18, 135.4, 16485600, 135.4],\r
3410 [1247036400000, 135.92, 138.04, 134.42, 137.22, 20568900, 137.22],\r
3411 [1247122800000, 137.76, 137.99, 135.93, 136.36, 12250900, 136.36],\r
3412 [1247209200000, 136.34, 138.97, 136.32, 138.52, 15902700, 138.52],\r
3413 [1247468400000, 139.54, 142.34, 137.53, 142.34, 17267900, 142.34],\r
3414 [1247554800000, 142.03, 143.18, 141.16, 142.27, 12401700, 142.27],\r
3415 [1247641200000, 145.04, 147, 144.32, 146.88, 17342400, 146.88],\r
3416 [1247727600000, 145.76, 148.02, 145.57, 147.52, 14056100, 147.52],\r
3417 [1247814000000, 149.08, 152.02, 148.63, 151.75, 21505500, 151.75],\r
3418 [1248073200000, 153.27, 155.04, 150.89, 152.91, 26268800, 152.91],\r
3419 [1248159600000, 153.29, 153.43, 149.75, 151.51, 31242200, 151.51],\r
3420 [1248246000000, 157.79, 158.73, 156.11, 156.74, 31218000, 156.74],\r
3421 [1248332400000, 156.63, 158.44, 155.56, 157.82, 18820100, 157.82],\r
3422 [1248418800000, 156.95, 160, 156.5, 159.99, 15655800, 159.99],\r
3423 [1248678000000, 160.17, 160.88, 157.26, 160.1, 15475400, 160.1],\r
3424 [1248764400000, 158.88, 160.1, 157.6, 160, 12984100, 160],\r
3425 [1248850800000, 158.9, 160.45, 158.25, 160.03, 13648500, 160.03],\r
3426 [1248937200000, 161.7, 164.72, 161.5, 162.79, 16771600, 162.79],\r
3427 [1249023600000, 162.99, 165, 162.91, 163.39, 15090600, 163.39],\r
3428 [1249282800000, 165.21, 166.64, 164.87, 166.43, 14080000, 166.43],\r
3429 [1249369200000, 164.93, 165.57, 164.21, 165.55, 14136100, 165.55],\r
3430 [1249455600000, 165.75, 167.39, 164.21, 165.11, 15113700, 165.11],\r
3431 [1249542000000, 165.58, 166.51, 163.09, 163.91, 12200600, 163.91],\r
3432 [1249628400000, 165.49, 166.6, 164.8, 165.51, 13834100, 165.51],\r
3433 [1249887600000, 165.66, 166.6, 163.66, 164.72, 10724800, 164.72],\r
3434 [1249974000000, 163.69, 164.38, 161.88, 162.83, 12690800, 162.83],\r
3435 [1250060400000, 162.55, 166.71, 162.46, 165.31, 15895400, 165.31],\r
3436 [1250146800000, 166.65, 168.67, 166.5, 168.42, 15713600, 168.42],\r
3437 [1250233200000, 167.94, 168.23, 165.53, 166.78, 10922000, 166.78],\r
3438 [1250492400000, 163.55, 163.59, 159.42, 159.59, 18727900, 159.59],\r
3439 [1250578800000, 161.63, 164.24, 161.41, 164, 15398300, 164],\r
3440 [1250665200000, 162.75, 165.3, 162.45, 164.6, 14759700, 164.6],\r
3441 [1250751600000, 164.98, 166.72, 164.61, 166.33, 12215400, 166.33],\r
3442 [1250838000000, 167.65, 169.37, 166.8, 169.22, 14859800, 169.22],\r
3443 [1251097200000, 170.12, 170.71, 168.27, 169.06, 14533200, 169.06],\r
3444 [1251183600000, 169.46, 170.94, 169.13, 169.4, 11584100, 169.4],\r
3445 [1251270000000, 168.92, 169.55, 166.76, 167.41, 10857100, 167.41],\r
3446 [1251356400000, 168.75, 169.57, 164.83, 169.45, 16042200, 169.45],\r
3447 [1251442800000, 172.27, 172.49, 168.53, 170.05, 16203600, 170.05],\r
3448 [1251702000000, 168.16, 168.85, 166.5, 168.21, 11119200, 168.21],\r
3449 [1251788400000, 167.99, 170, 164.94, 165.3, 16751000, 165.3],\r
3450 [1251874800000, 164.62, 167.61, 164.11, 165.18, 13008900, 165.18],\r
3451 [1251961200000, 166.44, 167.1, 165, 166.55, 10498400, 166.55],\r
3452 [1252047600000, 167.28, 170.7, 167.09, 170.31, 13379600, 170.31],\r
3453 [1252393200000, 172.98, 173.14, 172, 172.93, 11251700, 172.93],\r
3454 [1252479600000, 172.78, 174.47, 169.7, 171.14, 28967400, 171.14],\r
3455 [1252566000000, 172.06, 173.25, 170.81, 172.56, 17540500, 172.56],\r
3456 [1252652400000, 172.91, 173.18, 170.87, 172.16, 12462900, 172.16],\r
3457 [1252911600000, 170.83, 173.9, 170.25, 173.72, 11500400, 173.72],\r
3458 [1252998000000, 174.04, 175.65, 173.59, 175.16, 15231100, 175.16],\r
3459 [1253084400000, 177.99, 182.75, 177.88, 181.87, 26929400, 181.87],\r
3460 [1253170800000, 181.98, 186.79, 181.97, 184.55, 28949000, 184.55],\r
3461 [1253257200000, 185.83, 186.55, 184.76, 185.02, 21485100, 185.02],\r
3462 [1253516400000, 184.29, 185.16, 181.62, 184.02, 15632700, 184.02],\r
3463 [1253602800000, 185.19, 185.38, 182.85, 184.48, 12741200, 184.48],\r
3464 [1253689200000, 185.4, 188.9, 185.03, 185.5, 21198700, 185.5],\r
3465 [1253775600000, 187.2, 187.7, 182.77, 183.82, 19674300, 183.82],\r
3466 [1253862000000, 182.01, 185.5, 181.44, 182.37, 15901400, 182.37],\r
3467 [1254121200000, 183.87, 186.68, 183.33, 186.15, 12051600, 186.15],\r
3468 [1254207600000, 186.73, 187.4, 184.31, 185.38, 12335200, 185.38],\r
3469 [1254294000000, 186.13, 186.45, 182.61, 185.35, 19270900, 185.35],\r
3470 [1254380400000, 185.35, 186.22, 180.7, 180.86, 18739700, 180.86],\r
3471 [1254466800000, 181.41, 185.94, 181.35, 184.9, 19761000, 184.9],\r
3472 [1254726000000, 186.2, 186.86, 184.27, 186.02, 15111900, 186.02],\r
3473 [1254812400000, 187.74, 190.01, 187.3, 190.01, 21610200, 190.01],\r
3474 [1254898800000, 189.76, 190.55, 189.03, 190.25, 16631000, 190.25],\r
3475 [1254985200000, 190.66, 191.45, 188.89, 189.27, 15650400, 189.27],\r
3476 [1255071600000, 188.97, 190.7, 188.62, 190.47, 10474000, 190.47],\r
3477 [1255330800000, 191.02, 191.51, 189.64, 190.81, 10286600, 190.81],\r
3478 [1255417200000, 190.63, 191.17, 189.7, 190.02, 12429300, 190.02],\r
3479 [1255503600000, 192.25, 192.32, 190.23, 191.29, 13411100, 191.29],\r
3480 [1255590000000, 189.63, 190.92, 189.53, 190.56, 13341300, 190.56],\r
3481 [1255676400000, 189.35, 190.36, 187.84, 188.05, 15408100, 188.05],\r
3482 [1255935600000, 187.85, 190, 185.55, 189.86, 33651100, 189.86],\r
3483 [1256022000000, 200.6, 201.75, 197.85, 198.76, 40751400, 198.76],\r
3484 [1256108400000, 199.52, 208.71, 199.23, 204.92, 42633100, 204.92],\r
3485 [1256194800000, 204.7, 207.85, 202.51, 205.2, 28264000, 205.2],\r
3486 [1256281200000, 205.7, 205.8, 203.23, 203.94, 15028100, 203.94],\r
3487 [1256540400000, 203.67, 206.75, 200.1, 202.48, 17297800, 202.48],\r
3488 [1256626800000, 201.66, 202.81, 196.45, 197.37, 27019700, 197.37],\r
3489 [1256713200000, 197.71, 198.02, 191.1, 192.4, 29228100, 192.4],\r
3490 [1256799600000, 195, 196.81, 192.14, 196.35, 20366800, 196.35],\r
3491 [1256886000000, 196.06, 196.8, 188.17, 188.5, 25625900, 188.5],\r
3492 [1257145200000, 189.8, 192.88, 185.57, 189.31, 24249400, 189.31],\r
3493 [1257231600000, 187.85, 189.52, 185.92, 188.75, 18662200, 188.75],\r
3494 [1257318000000, 190.73, 193.85, 190.23, 190.81, 17411800, 190.81],\r
3495 [1257404400000, 192.4, 195, 191.82, 194.03, 13742900, 194.03],\r
3496 [1257490800000, 192.51, 195.19, 192.4, 194.34, 10539200, 194.34],\r
3497 [1257750000000, 196.94, 201.9, 196.26, 201.46, 18887700, 201.46],\r
3498 [1257836400000, 201.02, 204.98, 201.01, 202.98, 14328400, 202.98],\r
3499 [1257922800000, 204.56, 205, 201.83, 203.25, 15852500, 203.25],\r
3500 [1258009200000, 203.14, 204.87, 201.43, 201.99, 12990400, 201.99],\r
3501 [1258095600000, 202.87, 204.83, 202.07, 204.45, 12258600, 204.45],\r
3502 [1258354800000, 205.48, 208, 205.01, 206.63, 17328800, 206.63],\r
3503 [1258441200000, 206.08, 207.44, 205, 207, 14161200, 207],\r
3504 [1258527600000, 206.54, 207, 204, 205.96, 13368600, 205.96],\r
3505 [1258614000000, 204.61, 204.61, 199.8, 200.51, 19368800, 200.51],\r
3506 [1258700400000, 199.15, 200.39, 197.76, 199.92, 14523800, 199.92],\r
3507 [1258959600000, 203, 206, 202.95, 205.88, 16960600, 205.88],\r
3508 [1259046000000, 205.33, 205.88, 202.9, 204.44, 11372800, 204.44],\r
3509 [1259132400000, 205.4, 205.65, 203.76, 204.19, 10230500, 204.19],\r
3510 [1259305200000, 199.22, 202.96, 198.37, 200.59, 10544900, 200.59],\r
3511 [1259564400000, 201.11, 201.68, 198.77, 199.91, 15173500, 199.91],\r
3512 [1259650800000, 202.24, 202.77, 196.83, 196.97, 16634400, 196.97],\r
3513 [1259737200000, 198.96, 201.42, 195.75, 196.23, 25545000, 196.23],\r
3514 [1259823600000, 197.42, 198.98, 196.27, 196.48, 16025700, 196.48],\r
3515 [1259910000000, 199.7, 199.88, 190.28, 193.32, 29531600, 193.32],\r
3516 [1260169200000, 193.32, 193.77, 188.68, 188.95, 25527100, 188.95],\r
3517 [1260255600000, 189.36, 192.35, 188.7, 189.87, 24657100, 189.87],\r
3518 [1260342000000, 191.28, 198.16, 190.31, 197.8, 24456500, 197.8],\r
3519 [1260428400000, 199.5, 199.7, 196.12, 196.43, 17488200, 196.43],\r
3520 [1260514800000, 197.78, 198, 193.43, 194.67, 15349100, 194.67],\r
3521 [1260774000000, 195.37, 197.43, 192.56, 196.98, 17706800, 196.98],\r
3522 [1260860400000, 195.83, 197.51, 193.27, 194.17, 14980700, 194.17],\r
3523 [1260946800000, 195.1, 196.5, 194.55, 195.03, 12606600, 195.03],\r
3524 [1261033200000, 194.26, 195, 191, 191.86, 13887100, 191.86],\r
3525 [1261119600000, 193.17, 195.5, 192.6, 195.43, 21741800, 195.43],\r
3526 [1261378800000, 196.05, 199.75, 195.67, 198.23, 21853800, 198.23],\r
3527 [1261465200000, 199.44, 200.85, 198.66, 200.36, 12482700, 200.36],\r
3528 [1261551600000, 201.2, 202.38, 200.81, 202.1, 12340200, 202.1],\r
3529 [1261638000000, 203.55, 209.35, 203.35, 209.04, 17888900, 209.04],\r
3530 [1261983600000, 211.72, 213.95, 209.61, 211.61, 23020200, 211.61],\r
3531 [1262070000000, 212.63, 212.72, 208.73, 209.1, 15900200, 209.1],\r
3532 [1262156400000, 208.83, 212, 208.31, 211.64, 14717300, 211.64],\r
3533 [1262242800000, 213.13, 213.35, 210.56, 210.73, 12586100, 210.73],\r
3534 [1262588400000, 213.43, 214.5, 212.38, 214.01, 17633200, 214.01],\r
3535 [1262674800000, 214.6, 215.59, 213.25, 214.38, 21496600, 214.38],\r
3536 [1262761200000, 214.38, 215.23, 210.75, 210.97, 19720000, 210.97],\r
3537 [1262847600000, 211.75, 212, 209.05, 210.58, 17040400, 210.58],\r
3538 [1262934000000, 210.3, 212, 209.06, 211.98, 15986100, 211.98],\r
3539 [1263193200000, 212.8, 213, 208.45, 210.11, 16508200, 210.11],\r
3540 [1263279600000, 209.19, 209.77, 206.42, 207.72, 21230700, 207.72],\r
3541 [1263366000000, 207.87, 210.93, 204.1, 210.65, 21639000, 210.65],\r
3542 [1263452400000, 210.11, 210.46, 209.02, 209.43, 15460500, 209.43],\r
3543 [1263538800000, 210.93, 211.6, 205.87, 205.93, 21216700, 205.93],\r
3544 [1263884400000, 208.33, 215.19, 207.24, 215.04, 26071700, 215.04],\r
3545 [1263970800000, 214.91, 215.55, 209.5, 211.73, 21862600, 211.73],\r
3546 [1264057200000, 212.08, 213.31, 207.21, 208.07, 21719800, 208.07],\r
3547 [1264143600000, 206.78, 207.5, 197.16, 197.75, 31491700, 197.75],\r
3548 [1264402800000, 202.51, 204.7, 200.19, 203.07, 38060700, 203.07],\r
3549 [1264489200000, 205.95, 213.71, 202.58, 205.94, 66682500, 205.94],\r
3550 [1264575600000, 206.85, 210.58, 199.53, 207.88, 61520300, 207.88],\r
3551 [1264662000000, 204.93, 205.5, 198.7, 199.29, 41910800, 199.29],\r
3552 [1264748400000, 201.08, 202.2, 190.25, 192.06, 44498300, 192.06],\r
3553 [1265007600000, 192.37, 196, 191.3, 194.73, 26781300, 194.73],\r
3554 [1265094000000, 195.91, 196.32, 193.38, 195.86, 24940800, 195.86],\r
3555 [1265180400000, 195.17, 200.2, 194.42, 199.23, 21976000, 199.23],\r
3556 [1265266800000, 196.73, 198.37, 191.57, 192.05, 27059000, 192.05],\r
3557 [1265353200000, 192.63, 196, 190.85, 195.46, 30368100, 195.46],\r
3558 [1265612400000, 195.69, 197.88, 194, 194.12, 17081100, 194.12],\r
3559 [1265698800000, 196.42, 197.5, 194.75, 196.19, 22603100, 196.19],\r
3560 [1265785200000, 195.89, 196.6, 194.26, 195.12, 13227200, 195.12],\r
3561 [1265871600000, 194.88, 199.75, 194.06, 198.67, 19655200, 198.67],\r
3562 [1265958000000, 198.11, 201.64, 195.5, 200.38, 23409600, 200.38],\r
3563 [1266303600000, 201.94, 203.69, 201.52, 203.4, 19419200, 203.4],\r
3564 [1266390000000, 204.19, 204.31, 200.86, 202.55, 15585600, 202.55],\r
3565 [1266476400000, 201.63, 203.89, 200.92, 202.93, 15100900, 202.93],\r
3566 [1266562800000, 201.86, 203.2, 201.11, 201.67, 14838200, 201.67],\r
3567 [1266822000000, 202.34, 202.5, 199.19, 200.42, 13948700, 200.42],\r
3568 [1266908400000, 200, 201.33, 195.71, 197.06, 20539100, 197.06],\r
3569 [1266994800000, 198.23, 201.44, 197.84, 200.66, 16448800, 200.66],\r
3570 [1267081200000, 197.38, 202.86, 196.89, 202, 23754500, 202],\r
3571 [1267167600000, 202.38, 205.17, 202, 204.62, 18123600, 204.62],\r
3572 [1267426800000, 205.75, 209.5, 205.45, 208.99, 19646200, 208.99],\r
3573 [1267513200000, 209.93, 210.83, 207.74, 208.85, 20233800, 208.85],\r
3574 [1267599600000, 208.94, 209.87, 207.94, 209.33, 13287600, 209.33],\r
3575 [1267686000000, 209.28, 210.92, 208.63, 210.71, 13072900, 210.71],\r
3576 [1267772400000, 214.94, 219.7, 214.63, 218.95, 32129300, 218.95],\r
3577 [1268031600000, 220.01, 220.09, 218.25, 219.08, 15353200, 219.08],\r
3578 [1268118000000, 218.31, 225, 217.89, 223.02, 32866400, 223.02],\r
3579 [1268204400000, 223.83, 225.48, 223.2, 224.84, 21293500, 224.84],\r
3580 [1268290800000, 223.91, 225.5, 223.32, 225.5, 14489300, 225.5],\r
3581 [1268377200000, 227.37, 227.73, 225.75, 226.6, 14868700, 226.6],\r
3582 [1268636400000, 225.38, 225.5, 220.25, 223.84, 17625100, 223.84],\r
3583 [1268722800000, 224.18, 224.98, 222.51, 224.45, 15961000, 224.45],\r
3584 [1268809200000, 224.9, 226.45, 223.27, 224.12, 16105600, 224.12],\r
3585 [1268895600000, 224.1, 225, 222.61, 224.65, 12218200, 224.65],\r
3586 [1268982000000, 224.79, 225.24, 221.23, 222.25, 19980200, 222.25],\r
3587 [1269241200000, 220.47, 226, 220.15, 224.75, 16300700, 224.75],\r
3588 [1269327600000, 225.64, 228.78, 224.1, 228.36, 21515400, 228.36],\r
3589 [1269414000000, 227.64, 230.2, 227.51, 229.37, 21349300, 229.37],\r
3590 [1269500400000, 230.92, 230.97, 226.25, 226.65, 19367300, 226.65],\r
3591 [1269586800000, 228.95, 231.95, 228.55, 230.9, 22888400, 230.9],\r
3592 [1269846000000, 233, 233.87, 231.62, 232.39, 19312300, 232.39],\r
3593 [1269932400000, 236.6, 237.48, 234.25, 235.85, 18832500, 235.85],\r
3594 [1270018800000, 235.49, 236.61, 234.46, 235, 15380700, 235],\r
3595 [1270105200000, 237.41, 238.73, 232.75, 235.97, 21540900, 235.97],\r
3596 [1270450800000, 234.98, 238.51, 234.77, 238.49, 24446700, 238.49],\r
3597 [1270537200000, 238.2, 240.24, 237, 239.54, 15964900, 239.54],\r
3598 [1270623600000, 239.55, 241.92, 238.66, 240.6, 22446500, 240.6],\r
3599 [1270710000000, 240.44, 241.54, 238.04, 239.95, 20463900, 239.95],\r
3600 [1270796400000, 241.43, 241.89, 240.46, 241.79, 11935100, 241.79],\r
3601 [1271055600000, 242.2, 243.07, 241.81, 242.29, 11893800, 242.29],\r
3602 [1271142000000, 241.86, 242.8, 241.11, 242.43, 10936100, 242.43],\r
3603 [1271228400000, 245.28, 245.81, 244.07, 245.69, 14431300, 245.69],\r
3604 [1271314800000, 245.78, 249.03, 245.51, 248.92, 13456600, 248.92],\r
3605 [1271401200000, 248.57, 251.14, 244.55, 247.4, 26805200, 247.4],\r
3606 [1271660400000, 247.03, 247.89, 241.77, 247.07, 20247300, 247.07],\r
3607 [1271746800000, 248.54, 249.25, 242.96, 244.59, 26368800, 244.59],\r
3608 [1271833200000, 258.8, 260.25, 255.73, 259.22, 35085400, 259.22],\r
3609 [1271919600000, 258.24, 266.75, 256.2, 266.47, 28336600, 266.47],\r
3610 [1272006000000, 267.99, 272.18, 267, 270.83, 28462700, 270.83],\r
3611 [1272265200000, 271.88, 272.46, 268.19, 269.5, 17109600, 269.5],\r
3612 [1272351600000, 267.27, 267.84, 260.52, 262.04, 25333700, 262.04],\r
3613 [1272438000000, 263.25, 264, 256.41, 261.6, 27085800, 261.6],\r
3614 [1272524400000, 263.02, 270, 262.01, 268.64, 19958600, 268.64],\r
3615 [1272610800000, 269.31, 270.57, 261, 261.09, 19373700, 261.09],\r
3616 [1272870000000, 263.84, 267.88, 262.88, 266.35, 16226500, 266.35],\r
3617 [1272956400000, 262.89, 263.29, 256.75, 258.68, 25850700, 258.68],\r
3618 [1273042800000, 253.03, 258.14, 248.73, 255.99, 31539400, 255.99],\r
3619 [1273129200000, 253.83, 258.25, 199.25, 246.25, 45923600, 246.25],\r
3620 [1273215600000, 243.71, 246.57, 225.21, 235.86, 59857800, 235.86],\r
3621 [1273474800000, 250.25, 254.65, 248.53, 253.99, 35153800, 253.99],\r
3622 [1273561200000, 251.84, 259.89, 250.5, 256.52, 30318100, 256.52],\r
3623 [1273647600000, 259.24, 263.13, 258.7, 262.09, 23370700, 262.09],\r
3624 [1273734000000, 263.22, 265, 256.4, 258.36, 21418300, 258.36],\r
3625 [1273820400000, 255.16, 256.48, 249.5, 253.82, 27120100, 253.82],\r
3626 [1274079600000, 254.7, 256.18, 247.71, 254.22, 27244100, 254.22],\r
3627 [1274166000000, 256.98, 258.55, 250.26, 252.36, 27952800, 252.36],\r
3628 [1274252400000, 249.5, 252.92, 244.85, 248.34, 36633100, 248.34],\r
3629 [1274338800000, 241.88, 243.85, 236.21, 237.76, 45818400, 237.76],\r
3630 [1274425200000, 232.82, 244.5, 231.35, 242.32, 43710400, 242.32],\r
3631 [1274684400000, 247.28, 250.9, 246.26, 246.76, 26937100, 246.76],\r
3632 [1274770800000, 239.35, 246.76, 237.16, 245.22, 37428800, 245.22],\r
3633 [1274857200000, 250.08, 252.13, 243.75, 244.11, 30380500, 244.11],\r
3634 [1274943600000, 250.6, 253.89, 249.11, 253.35, 23795800, 253.35],\r
3635 [1275030000000, 259.39, 259.4, 253.35, 256.88, 29129100, 256.88],\r
3636 [1275375600000, 259.69, 265.94, 258.96, 260.83, 31302600, 260.83],\r
3637 [1275462000000, 264.54, 264.8, 260.33, 263.95, 24591000, 263.95],\r
3638 [1275548400000, 265.18, 265.55, 260.41, 263.12, 23218100, 263.12],\r
3639 [1275634800000, 258.21, 261.9, 254.63, 255.96, 27082300, 255.96],\r
3640 [1275894000000, 258.29, 259.15, 250.55, 250.94, 31676500, 250.94],\r
3641 [1275980400000, 253.24, 253.8, 245.65, 249.33, 35741800, 249.33],\r
3642 [1276066800000, 251.47, 251.9, 242.49, 243.2, 30522500, 243.2],\r
3643 [1276153200000, 244.84, 250.98, 242.2, 250.51, 27727000, 250.51],\r
3644 [1276239600000, 248.23, 253.86, 247.37, 253.51, 19491400, 253.51],\r
3645 [1276498800000, 255.96, 259.15, 254.01, 254.28, 21534300, 254.28],\r
3646 [1276585200000, 255.64, 259.85, 255.5, 259.69, 20895500, 259.69],\r
3647 [1276671600000, 261.1, 267.75, 260.63, 267.25, 27988500, 267.25],\r
3648 [1276758000000, 270.6, 272.9, 269.5, 271.87, 31173400, 271.87],\r
3649 [1276844400000, 272.25, 275, 271.42, 274.07, 28022200, 274.07],\r
3650 [1277103600000, 277.69, 279.01, 268.73, 270.17, 27731800, 270.17],\r
3651 [1277190000000, 272.16, 275.97, 271.5, 273.85, 25616500, 273.85],\r
3652 [1277276400000, 274.58, 274.66, 267.9, 270.97, 27444900, 270.97],\r
3653 [1277362800000, 271, 273.2, 268.1, 269, 25509900, 269],\r
3654 [1277449200000, 270.06, 270.27, 265.81, 266.7, 19640800, 266.7],\r
3655 [1277708400000, 266.93, 269.75, 264.52, 268.3, 20891000, 268.3],\r
3656 [1277794800000, 264.12, 264.39, 254.3, 256.17, 40476600, 256.17],\r
3657 [1277881200000, 256.71, 257.97, 250.01, 251.53, 26409000, 251.53],\r
3658 [1277967600000, 254.3, 254.8, 243.22, 248.48, 36532000, 248.48],\r
3659 [1278054000000, 250.49, 250.93, 243.2, 246.94, 24780100, 246.94],\r
3660 [1278399600000, 251, 252.8, 246.16, 248.63, 21972700, 248.63],\r
3661 [1278486000000, 250.49, 258.77, 249.75, 258.67, 23377000, 258.67],\r
3662 [1278572400000, 262.48, 262.9, 254.89, 258.09, 26362300, 258.09],\r
3663 [1278658800000, 256.89, 259.9, 255.16, 259.62, 15475800, 259.62],\r
3664 [1278918000000, 258.53, 261.85, 254.86, 257.29, 20102800, 257.29],\r
3665 [1279004400000, 256.32, 256.4, 246.43, 251.8, 42533000, 251.8],\r
3666 [1279090800000, 249.38, 255.8, 249, 252.73, 29001700, 252.73],\r
3667 [1279177200000, 248.23, 256.97, 247.3, 251.45, 29459500, 251.45],\r
3668 [1279263600000, 253.18, 254.97, 248.41, 249.9, 37137800, 249.9],\r
3669 [1279522800000, 249.88, 249.88, 239.6, 245.58, 36588500, 245.58],\r
3670 [1279609200000, 242.9, 252.9, 240.01, 251.89, 38391100, 251.89],\r
3671 [1279695600000, 265.09, 265.15, 254, 254.24, 42345400, 254.24],\r
3672 [1279782000000, 257.68, 260, 255.31, 259.02, 23047100, 259.02],\r
3673 [1279868400000, 257.09, 260.38, 256.28, 259.94, 19049600, 259.94],\r
3674 [1280127600000, 260, 260.1, 257.71, 259.28, 15019700, 259.28],\r
3675 [1280214000000, 260.87, 264.8, 260.3, 264.08, 20884700, 264.08],\r
3676 [1280300400000, 263.67, 265.99, 260.25, 260.96, 18570900, 260.96],\r
3677 [1280386800000, 260.71, 262.65, 256.1, 258.11, 22993100, 258.11],\r
3678 [1280473200000, 255.89, 259.7, 254.9, 257.25, 16007500, 257.25],\r
3679 [1280732400000, 260.44, 262.59, 259.62, 261.85, 15287700, 261.85],\r
3680 [1280818800000, 261.01, 263.26, 259.42, 261.93, 14916200, 261.93],\r
3681 [1280905200000, 262.84, 264.28, 260.31, 262.98, 15013400, 262.98],\r
3682 [1280991600000, 261.73, 263.18, 260.55, 261.7, 10324900, 261.7],\r
3683 [1281078000000, 259.78, 261.49, 257.63, 260.09, 15889200, 260.09],\r
3684 [1281337200000, 261.48, 262.15, 259.57, 261.75, 10826000, 261.75],\r
3685 [1281423600000, 259.85, 260.45, 257.55, 259.41, 16140000, 259.41],\r
3686 [1281510000000, 255.4, 255.69, 249.81, 250.19, 22144800, 250.19],\r
3687 [1281596400000, 246.69, 253.1, 246.12, 251.79, 19104300, 251.79],\r
3688 [1281682800000, 251.65, 251.88, 249.09, 249.1, 12673900, 249.1],\r
3689 [1281942000000, 247.58, 250.01, 246.62, 247.64, 11372500, 247.64],\r
3690 [1282028400000, 250.08, 254.63, 249.2, 251.97, 15094300, 251.97],\r
3691 [1282114800000, 252.36, 254.67, 251.58, 253.07, 12132000, 253.07],\r
3692 [1282201200000, 252.84, 253.48, 248.68, 249.88, 15239500, 249.88],\r
3693 [1282287600000, 249.39, 253.92, 249, 249.64, 13722500, 249.64],\r
3694 [1282546800000, 251.79, 252, 245.25, 245.8, 14787200, 245.8],\r
3695 [1282633200000, 242.67, 243, 238.65, 239.93, 21520200, 239.93],\r
3696 [1282719600000, 238.04, 243.99, 237.2, 242.89, 21316700, 242.89],\r
3697 [1282806000000, 245.45, 245.75, 240.28, 240.28, 16660900, 240.28],\r
3698 [1282892400000, 241.75, 242.61, 235.56, 241.62, 19585400, 241.62],\r
3699 [1283151600000, 240.76, 245.75, 240.68, 242.5, 13688900, 242.5],\r
3700 [1283238000000, 241.85, 244.56, 240.35, 243.1, 15028100, 243.1],\r
3701 [1283324400000, 247.47, 251.46, 246.28, 250.33, 24894200, 250.33],\r
3702 [1283410800000, 251.26, 252.17, 248.57, 252.17, 14836700, 252.17],\r
3703 [1283497200000, 255.09, 258.78, 254.5, 258.77, 18599600, 258.77],\r
3704 [1283842800000, 256.64, 259.53, 256.25, 257.81, 12234200, 257.81],\r
3705 [1283929200000, 259.78, 264.39, 259.1, 262.92, 18805400, 262.92],\r
3706 [1284015600000, 265.04, 266.52, 262.92, 263.07, 15663400, 263.07],\r
3707 [1284102000000, 263.19, 264.5, 261.4, 263.41, 13840800, 263.41],\r
3708 [1284361200000, 265.82, 268.28, 265.76, 267.04, 13885000, 267.04],\r
3709 [1284447600000, 266.21, 269.17, 265.52, 268.06, 14576800, 268.06],\r
3710 [1284534000000, 268.17, 270.38, 267.84, 270.22, 15334600, 270.22],\r
3711 [1284620400000, 270.24, 276.67, 269.5, 276.57, 23289400, 276.57],\r
3712 [1284706800000, 277.69, 277.96, 273.68, 275.37, 22659900, 275.37],\r
3713 [1284966000000, 276.08, 283.78, 275.85, 283.23, 23524200, 283.23],\r
3714 [1285052400000, 283.86, 287.35, 282.79, 283.77, 23859800, 283.77],\r
3715 [1285138800000, 282.71, 287.98, 282.41, 287.75, 20903200, 287.75],\r
3716 [1285225200000, 286.33, 292.76, 286, 288.92, 28075600, 288.92],\r
3717 [1285311600000, 292.1, 293.53, 290.55, 292.32, 23196000, 292.32],\r
3718 [1285570800000, 293.98, 294.73, 291.01, 291.16, 17244100, 291.16],\r
3719 [1285657200000, 291.77, 291.77, 275, 286.86, 36965800, 286.86],\r
3720 [1285743600000, 287.23, 289.81, 286, 287.37, 16773000, 287.37],\r
3721 [1285830000000, 289, 290, 281.25, 283.75, 24049700, 283.75],\r
3722 [1285916400000, 286.15, 286.58, 281.35, 282.52, 16005100, 282.52],\r
3723 [1286175600000, 281.6, 282.9, 277.77, 278.64, 15546500, 278.64],\r
3724 [1286262000000, 282, 289.45, 281.82, 288.94, 17927400, 288.94],\r
3725 [1286348400000, 289.59, 291.99, 285.26, 289.19, 23959600, 289.19],\r
3726 [1286434800000, 290.34, 290.48, 286.91, 289.22, 14585700, 289.22],\r
3727 [1286521200000, 291.71, 294.5, 290, 294.07, 23514400, 294.07],\r
3728 [1286780400000, 294.74, 297.24, 294.6, 295.36, 15276900, 295.36],\r
3729 [1286866800000, 295.41, 299.5, 292.49, 298.54, 19948000, 298.54],\r
3730 [1286953200000, 300.2, 301.96, 299.8, 300.14, 22503300, 300.14],\r
3731 [1287039600000, 301.69, 302.47, 300.4, 302.31, 15546300, 302.31],\r
3732 [1287126000000, 307.44, 315, 304.91, 314.74, 32935500, 314.74],\r
3733 [1287385200000, 318.47, 319, 314.29, 318, 39036100, 318],\r
3734 [1287471600000, 303.4, 313.77, 300.02, 309.49, 44028000, 309.49],\r
3735 [1287558000000, 309, 314.25, 306.87, 310.53, 25772300, 310.53],\r
3736 [1287644400000, 312.36, 314.74, 306.8, 309.52, 19695000, 309.52],\r
3737 [1287730800000, 309.07, 310.04, 306.3, 307.47, 13313500, 307.47],\r
3738 [1287990000000, 309.09, 311.6, 308.44, 308.84, 14016500, 308.84],\r
3739 [1288076400000, 306.87, 309.74, 305.65, 308.05, 14033200, 308.05],\r
3740 [1288162800000, 307.65, 309.9, 305.6, 307.83, 14250100, 307.83],\r
3741 [1288249200000, 307.95, 308, 300.9, 305.24, 19680400, 305.24],\r
3742 [1288335600000, 304.23, 305.88, 300.87, 300.98, 15375400, 300.98],\r
3743 [1288594800000, 302.22, 305.6, 302.2, 304.18, 15138900, 304.18],\r
3744 [1288681200000, 307, 310.19, 307, 309.36, 15497500, 309.36],\r
3745 [1288767600000, 311.37, 312.88, 308.53, 312.8, 18155300, 312.8],\r
3746 [1288854000000, 315.45, 320.18, 315.03, 318.27, 22946000, 318.27],\r
3747 [1288940400000, 317.99, 319.57, 316.75, 317.13, 12901900, 317.13],\r
3748 [1289199600000, 317.2, 319.77, 316.76, 318.62, 10062800, 318.62],\r
3749 [1289286000000, 321.05, 321.3, 314.5, 316.08, 13698000, 316.08],\r
3750 [1289372400000, 316.64, 318.77, 313.55, 318.03, 13722400, 318.03],\r
3751 [1289458800000, 315, 318.4, 314.25, 316.65, 12903000, 316.65],\r
3752 [1289545200000, 316, 316.5, 303.63, 308.03, 28423100, 308.03],\r
3753 [1289804400000, 308.46, 310.54, 306.27, 307.04, 14414500, 307.04],\r
3754 [1289890800000, 305.72, 307.6, 299.32, 301.59, 23487500, 301.59],\r
3755 [1289977200000, 301.2, 303.99, 297.76, 300.5, 17123200, 300.5],\r
3756 [1290063600000, 305.2, 309.67, 304.69, 308.43, 17660400, 308.43],\r
3757 [1290150000000, 307.97, 308.4, 305.24, 306.73, 13744400, 306.73],\r
3758 [1290409200000, 306.68, 313.36, 305.87, 313.36, 14038400, 313.36],\r
3759 [1290495600000, 310.45, 311.75, 306.56, 308.73, 18551700, 308.73],\r
3760 [1290582000000, 312, 315.4, 311.75, 314.8, 14775900, 314.8],\r
3761 [1290754800000, 313.74, 317.7, 312.94, 315, 8485200, 315],\r
3762 [1291014000000, 315.5, 317.48, 311.38, 316.87, 15920900, 316.87],\r
3763 [1291100400000, 313.54, 314.36, 310.87, 311.15, 17923500, 311.15],\r
3764 [1291186800000, 315.27, 317.75, 315, 316.4, 16491100, 316.4],\r
3765 [1291273200000, 317.53, 319, 314.89, 318.15, 16529900, 318.15],\r
3766 [1291359600000, 317.01, 318.65, 316.34, 317.44, 12217600, 317.44],\r
3767 [1291618800000, 318.64, 322.33, 318.42, 320.15, 16017200, 320.15],\r
3768 [1291705200000, 323.8, 323.99, 318.12, 318.21, 13980500, 318.21],\r
3769 [1291791600000, 319.63, 321.02, 317.11, 321.01, 11497700, 321.01],\r
3770 [1291878000000, 322.13, 322.5, 319.02, 319.76, 10505400, 319.76],\r
3771 [1291964400000, 319.65, 321.05, 318.6, 320.56, 9375400, 320.56],\r
3772 [1292223600000, 324.37, 325.06, 321, 321.67, 15707700, 321.67],\r
3773 [1292310000000, 321.73, 322.54, 319, 320.29, 12536000, 320.29],\r
3774 [1292396400000, 320, 323, 319.19, 320.36, 14904000, 320.36],\r
3775 [1292482800000, 321.09, 322.61, 320.1, 321.25, 11501100, 321.25],\r
3776 [1292569200000, 321.63, 321.79, 320.23, 320.61, 13818900, 320.61],\r
3777 [1292828400000, 321.6, 323.25, 318.23, 322.21, 13771800, 322.21],\r
3778 [1292914800000, 323, 324.39, 322.05, 324.2, 9155500, 324.2],\r
3779 [1293001200000, 324.36, 325.72, 323.55, 325.16, 9497200, 325.16],\r
3780 [1293087600000, 325, 325.15, 323.17, 323.6, 7969900, 323.6],\r
3781 [1293433200000, 322.85, 325.44, 321.52, 324.68, 8922000, 324.68],\r
3782 [1293519600000, 325.91, 326.66, 325.06, 325.47, 6283000, 325.47],\r
3783 [1293606000000, 326.22, 326.45, 325.1, 325.29, 5826400, 325.29],\r
3784 [1293692400000, 325.48, 325.51, 323.05, 323.66, 5624800, 323.66],\r
3785 [1293778800000, 322.95, 323.48, 321.31, 322.56, 6911000, 322.56],\r
3786 [1294038000000, 325.64, 330.26, 324.84, 329.57, 15897800, 329.57],\r
3787 [1294124400000, 332.44, 332.5, 328.15, 331.29, 11038600, 331.29],\r
3788 [1294210800000, 329.55, 334.34, 329.5, 334, 9125700, 334],\r
3789 [1294297200000, 334.72, 335.25, 332.9, 333.73, 10729600, 333.73],\r
3790 [1294383600000, 333.99, 336.35, 331.9, 336.12, 11140400, 336.12],\r
3791 [1294642800000, 338.83, 343.23, 337.17, 342.45, 16020000, 342.45],\r
3792 [1294729200000, 344.88, 344.96, 339.47, 341.64, 15861000, 341.64],\r
3793 [1294815600000, 343.25, 344.43, 342, 344.42, 10806800, 344.42],\r
3794 [1294902000000, 345.16, 346.64, 343.85, 345.68, 10599300, 345.68],\r
3795 [1294988400000, 345.89, 348.48, 344.44, 348.48, 11030000, 348.48],\r
3796 [1295334000000, 329.52, 344.76, 326, 340.65, 67178500, 340.65],\r
3797 [1295420400000, 348.35, 348.6, 336.88, 338.84, 40557600, 338.84],\r
3798 [1295506800000, 336.43, 338.3, 330.12, 332.68, 27313900, 332.68],\r
3799 [1295593200000, 333.77, 334.88, 326.63, 326.72, 26942900, 326.72],\r
3800 [1295852400000, 326.87, 337.45, 326.72, 337.45, 20524400, 337.45],\r
3801 [1295938800000, 336.33, 341.44, 334.57, 341.4, 19531000, 341.4],\r
3802 [1296025200000, 342.96, 345.6, 341.5, 343.85, 18102700, 343.85],\r
3803 [1296111600000, 343.78, 344.69, 342.83, 343.21, 10179500, 343.21],\r
3804 [1296198000000, 344.17, 344.4, 333.53, 336.1, 21144900, 336.1],\r
3805 [1296457200000, 335.8, 340.04, 334.3, 339.32, 13473100, 339.32],\r
3806 [1296543600000, 341.3, 345.65, 340.98, 345.03, 15236900, 345.03],\r
3807 [1296630000000, 344.45, 345.25, 343.55, 344.32, 9248400, 344.32],\r
3808 [1296716400000, 343.8, 344.24, 338.55, 343.44, 14064200, 343.44],\r
3809 [1296802800000, 343.64, 346.7, 343.51, 346.5, 11494300, 346.5],\r
3810 [1297062000000, 347.89, 353.25, 347.64, 351.88, 17322200, 351.88],\r
3811 [1297148400000, 353.68, 355.52, 352.15, 355.2, 13608600, 355.2],\r
3812 [1297234800000, 355.19, 359, 354.87, 358.16, 17240900, 358.16],\r
3813 [1297321200000, 357.39, 360, 348, 354.54, 33162500, 354.54],\r
3814 [1297407600000, 354.75, 357.8, 353.54, 356.85, 13127600, 356.85],\r
3815 [1297666800000, 356.79, 359.48, 356.71, 359.18, 11086300, 359.18],\r
3816 [1297753200000, 359.19, 359.97, 357.55, 359.9, 10149100, 359.9],\r
3817 [1297839600000, 360.8, 364.9, 360.5, 363.13, 17184200, 363.13],\r
3818 [1297926000000, 357.25, 360.27, 356.52, 358.3, 18949400, 358.3],\r
3819 [1298012400000, 358.71, 359.5, 349.52, 350.56, 29144900, 350.56],\r
3820 [1298358000000, 342.15, 345.4, 337.72, 338.61, 31162700, 338.61],\r
3821 [1298444400000, 338.77, 344.64, 338.61, 342.62, 23994800, 342.62],\r
3822 [1298530800000, 344.02, 345.15, 338.37, 342.88, 17853600, 342.88],\r
3823 [1298617200000, 345.26, 348.43, 344.8, 348.16, 13572100, 348.16],\r
3824 [1298876400000, 351.24, 355.05, 351.12, 353.21, 14395500, 353.21],\r
3825 [1298962800000, 355.47, 355.72, 347.68, 349.31, 16290600, 349.31],\r
3826 [1299049200000, 349.96, 354.35, 348.4, 352.12, 21521100, 352.12],\r
3827 [1299135600000, 357.19, 359.79, 355.92, 359.56, 17885300, 359.56],\r
3828 [1299222000000, 360.07, 360.29, 357.75, 360, 16188100, 360],\r
3829 [1299481200000, 361.4, 361.67, 351.31, 355.36, 19504400, 355.36],\r
3830 [1299567600000, 354.91, 357.4, 352.25, 355.76, 12725600, 355.76],\r
3831 [1299654000000, 354.69, 354.76, 350.6, 352.47, 16189500, 352.47],\r
3832 [1299740400000, 349.12, 349.77, 344.9, 346.67, 18126400, 346.67],\r
3833 [1299826800000, 345.33, 352.32, 345, 351.99, 16824300, 351.99],\r
3834 [1300086000000, 353.18, 356.48, 351.31, 353.56, 15569900, 353.56],\r
3835 [1300172400000, 342.1, 347.84, 340.1, 345.43, 25752900, 345.43],\r
3836 [1300258800000, 342, 343, 326.26, 330.01, 41500400, 330.01],\r
3837 [1300345200000, 336.83, 339.61, 330.66, 334.64, 23550800, 334.64],\r
3838 [1300431600000, 337.13, 338.2, 330, 330.67, 26900500, 330.67],\r
3839 [1300690800000, 335.99, 339.74, 335.26, 339.3, 14621500, 339.3],\r
3840 [1300777200000, 342.56, 342.62, 339.14, 341.2, 11640100, 341.2],\r
3841 [1300863600000, 339.28, 340.22, 335.95, 339.19, 13321300, 339.19],\r
3842 [1300950000000, 341.85, 346, 338.86, 344.97, 14454000, 344.97],\r
3843 [1301036400000, 348.07, 352.06, 347.02, 351.54, 16032500, 351.54],\r
3844 [1301295600000, 353.15, 354.32, 350.44, 350.44, 11048400, 350.44],\r
3845 [1301382000000, 347.66, 350.96, 346.06, 350.96, 12603600, 350.96],\r
3846 [1301468400000, 350.64, 350.88, 347.44, 348.63, 11764500, 348.63],\r
3847 [1301554800000, 346.36, 349.8, 346.06, 348.51, 9786400, 348.51],\r
3848 [1301641200000, 351.11, 351.59, 343.3, 344.56, 14952200, 344.56],\r
3849 [1301900400000, 344.31, 344.6, 338.4, 341.19, 16431600, 341.19],\r
3850 [1301986800000, 336.99, 342.25, 336, 338.89, 17240400, 338.89],\r
3851 [1302073200000, 341.22, 343.9, 337.14, 338.04, 14376400, 338.04],\r
3852 [1302159600000, 338.1, 340.43, 336.03, 338.08, 13337400, 338.08],\r
3853 [1302246000000, 339.92, 340.15, 333.95, 335.06, 13483400, 335.06],\r
3854 [1302505200000, 334.06, 335.67, 330.02, 330.8, 14248100, 330.8],\r
3855 [1302591600000, 330.49, 333.73, 330.2, 332.4, 15201400, 332.4],\r
3856 [1302678000000, 335.02, 336.14, 332.52, 336.13, 12365000, 336.13],\r
3857 [1302764400000, 334.8, 336, 332.06, 332.42, 10778600, 332.42],\r
3858 [1302850800000, 333.3, 333.64, 326.8, 327.46, 16200200, 327.46],\r
3859 [1303110000000, 326.1, 332.23, 320.16, 331.85, 21782100, 331.85],\r
3860 [1303196400000, 333.1, 337.98, 331.71, 337.86, 14977800, 337.86],\r
3861 [1303282800000, 343.51, 345.75, 341.5, 342.41, 25023800, 342.41],\r
3862 [1303369200000, 355, 355.13, 348.52, 350.7, 26921800, 350.7],\r
3863 [1303714800000, 350.34, 353.75, 350.3, 353.01, 9519500, 353.01],\r
3864 [1303801200000, 353.62, 354.99, 349.35, 350.42, 12100000, 350.42],\r
3865 [1303887600000, 352.24, 352.35, 347.1, 350.15, 12721900, 350.15],\r
3866 [1303974000000, 346.19, 349.75, 345.52, 346.75, 12891400, 346.75],\r
3867 [1304060400000, 346.78, 353.95, 346.67, 350.13, 35940900, 350.13],\r
3868 [1304319600000, 349.74, 350.47, 345.5, 346.28, 15811200, 346.28],\r
3869 [1304406000000, 347.99, 349.89, 345.62, 348.2, 11191000, 348.2],\r
3870 [1304492400000, 348.26, 351.83, 346.88, 349.57, 13901800, 349.57],\r
3871 [1304578800000, 348.4, 350.95, 346.05, 346.75, 11998900, 346.75],\r
3872 [1304665200000, 349.69, 350, 346.21, 346.66, 10004800, 346.66],\r
3873 [1304924400000, 347.86, 349.2, 346.53, 347.6, 7312400, 347.6],\r
3874 [1305010800000, 348.89, 349.69, 346.66, 349.45, 10074700, 349.45],\r
3875 [1305097200000, 349.02, 350, 345.24, 347.23, 12000000, 347.23],\r
3876 [1305183600000, 346.12, 347.12, 342.27, 346.57, 11500000, 346.57],\r
3877 [1305270000000, 345.66, 346.25, 340.35, 340.5, 11647000, 340.5],\r
3878 [1305529200000, 339.2, 341.22, 332.6, 333.3, 16063400, 333.3],\r
3879 [1305615600000, 332, 336.14, 330.73, 336.14, 16154800, 336.14],\r
3880 [1305702000000, 336.47, 341.05, 336, 339.87, 11956300, 339.87],\r
3881 [1305788400000, 342.08, 342.41, 338.67, 340.53, 9327500, 340.53],\r
3882 [1305874800000, 339.56, 340.95, 335.02, 335.22, 12070300, 335.22],\r
3883 [1306134000000, 329.97, 335.98, 329.42, 334.4, 13700000, 334.4],\r
3884 [1306220400000, 335.5, 335.9, 331.34, 332.19, 11497400, 332.19],\r
3885 [1306306800000, 336.78, 338.56, 332.85, 336.78, 10508000, 336.78],\r
3886 [1306393200000, 335.97, 336.89, 334.43, 335, 7948600, 335],\r
3887 [1306479600000, 334.8, 337.63, 334.31, 337.41, 7271400, 337.41],\r
3888 [1306825200000, 341.1, 347.83, 341, 347.83, 14919800, 347.83],\r
3889 [1306911600000, 348.87, 352.13, 344.65, 345.51, 19810100, 345.51],\r
3890 [1306998000000, 346.5, 347.98, 344.3, 346.1, 12099400, 346.1],\r
3891 [1307084400000, 343.18, 345.33, 342.01, 343.44, 11187500, 343.44],\r
3892 [1307343600000, 345.7, 347.05, 337.81, 338.04, 16497900, 338.04],\r
3893 [1307430000000, 338.17, 338.22, 331.9, 332.04, 18920900, 332.04],\r
3894 [1307516400000, 331.78, 334.8, 330.65, 332.24, 11918700, 332.24],\r
3895 [1307602800000, 333.25, 333.67, 330.75, 331.49, 9824600, 331.49],\r
3896 [1307689200000, 330.55, 331.66, 325.51, 325.9, 15498400, 325.9],\r
3897 [1307948400000, 326.6, 328.31, 325.07, 326.6, 11773500, 326.6],\r
3898 [1308034800000, 330, 333.25, 329.31, 332.44, 11948900, 332.44],\r
3899 [1308121200000, 329.75, 330.3, 324.88, 326.75, 14257000, 326.75],\r
3900 [1308207600000, 326.9, 328.68, 318.33, 325.16, 18235400, 325.16],\r
3901 [1308294000000, 328.99, 329.25, 319.36, 320.26, 21965000, 320.26],\r
3902 [1308553200000, 317.36, 317.7, 310.5, 315.32, 22880200, 315.32],\r
3903 [1308639600000, 316.68, 325.8, 315.2, 325.3, 17620800, 325.3],\r
3904 [1308726000000, 325.16, 328.9, 322.38, 322.61, 13949400, 322.61],\r
3905 [1308812400000, 318.94, 331.69, 318.12, 331.23, 19991400, 331.23],\r
3906 [1308898800000, 331.37, 333.15, 325.09, 326.35, 15707400, 326.35],\r
3907 [1309158000000, 327.59, 333.9, 327.25, 332.04, 12136200, 332.04],\r
3908 [1309244400000, 333.65, 336.7, 333.44, 335.26, 10510700, 335.26],\r
3909 [1309330800000, 336.04, 336.37, 331.88, 334.04, 12590900, 334.04],\r
3910 [1309417200000, 334.7, 336.13, 332.84, 335.67, 11534100, 335.67],\r
3911 [1309503600000, 335.95, 343.5, 334.2, 343.26, 15546900, 343.26],\r
3912 [1309849200000, 343, 349.83, 342.5, 349.43, 12680500, 349.43],\r
3913 [1309935600000, 348.95, 354.1, 346.71, 351.76, 15879500, 351.76],\r
3914 [1310022000000, 354.67, 358, 354, 357.2, 14273700, 357.2],\r
3915 [1310108400000, 353.34, 360, 352.2, 359.71, 17497400, 359.71],\r
3916 [1310367600000, 356.34, 359.77, 352.82, 354, 15809800, 354],\r
3917 [1310454000000, 353.53, 357.68, 348.62, 353.75, 16128900, 353.75],\r
3918 [1310540400000, 358.33, 360, 356.38, 358.02, 13987100, 358.02],\r
3919 [1310626800000, 361.01, 361.61, 356.34, 357.77, 15376200, 357.77],\r
3920 [1310713200000, 361.17, 365, 359.17, 364.92, 17302400, 364.92],\r
3921 [1310972400000, 365.43, 374.65, 365.28, 373.8, 20451900, 373.8],\r
3922 [1311058800000, 378, 378.65, 373.32, 376.85, 29255200, 376.85],\r
3923 [1311145200000, 396.12, 396.27, 386, 386.9, 33619300, 386.9],\r
3924 [1311231600000, 386.95, 390.06, 383.9, 387.29, 18804800, 387.29],\r
3925 [1311318000000, 388.32, 395.05, 387.75, 393.3, 18454600, 393.3],\r
3926 [1311577200000, 390.35, 400, 389.62, 398.5, 21064500, 398.5],\r
3927 [1311663600000, 400, 404.5, 399.68, 403.41, 17020800, 403.41],\r
3928 [1311750000000, 400.59, 402.64, 392.15, 392.59, 23547300, 392.59],\r
3929 [1311836400000, 391.62, 396.99, 388.13, 391.82, 21215500, 391.82],\r
3930 [1311922800000, 387.64, 395.15, 384, 390.48, 22592300, 390.48],\r
3931 [1312182000000, 397.78, 399.5, 392.37, 396.75, 21887000, 396.75],\r
3932 [1312268400000, 397.65, 397.9, 388.35, 388.91, 22840700, 388.91],\r
3933 [1312354800000, 390.98, 393.55, 382.24, 392.57, 26161000, 392.57],\r
3934 [1312441200000, 389.41, 391.32, 377.35, 377.37, 31121700, 377.37],\r
3935 [1312527600000, 380.44, 383.5, 362.57, 373.62, 43021100, 373.62],\r
3936 [1312786800000, 361.69, 367.77, 353.02, 353.21, 40851200, 353.21],\r
3937 [1312873200000, 361.3, 374.61, 355, 374.01, 38663700, 374.01],\r
3938 [1312959600000, 371.15, 374.65, 362.5, 363.69, 31380600, 363.69],\r
3939 [1313046000000, 370.52, 375.45, 364.72, 373.7, 26498900, 373.7],\r
3940 [1313132400000, 378.07, 379.64, 374.23, 376.99, 18892000, 376.99],\r
3941 [1313391600000, 379.63, 384.97, 378.09, 383.41, 16448000, 383.41],\r
3942 [1313478000000, 381.52, 383.37, 376.06, 380.48, 17812500, 380.48],\r
3943 [1313564400000, 382.31, 384.52, 378, 380.44, 15787900, 380.44],\r
3944 [1313650800000, 370.84, 372.65, 361.37, 366.05, 30408400, 366.05],\r
3945 [1313737200000, 362.17, 367, 356, 356.03, 27710300, 356.03],\r
3946 [1313996400000, 364.51, 364.88, 355.09, 356.44, 19118400, 356.44],\r
3947 [1314082800000, 360.3, 373.64, 357, 373.6, 23458400, 373.6],\r
3948 [1314169200000, 373.47, 378.96, 370.6, 376.18, 22366700, 376.18],\r
3949 [1314255600000, 365.08, 375.45, 365, 373.72, 31119500, 373.72],\r
3950 [1314342000000, 371.17, 383.8, 370.8, 383.58, 22909900, 383.58],\r
3951 [1314601200000, 388.18, 391.5, 388, 389.97, 14473900, 389.97],\r
3952 [1314687600000, 388.25, 391.84, 386.21, 389.99, 14925800, 389.99],\r
3953 [1314774000000, 390.57, 392.08, 381.86, 384.83, 18663800, 384.83],\r
3954 [1314860400000, 385.82, 387.34, 380.72, 381.03, 12275900, 381.03],\r
3955 [1314946800000, 374.74, 378, 371.83, 374.05, 15676400, 374.05],\r
3956 [1315292400000, 367.37, 380.33, 366.48, 379.74, 18203500, 379.74],\r
3957 [1315378800000, 385.56, 385.6, 382, 383.93, 12520600, 383.93],\r
3958 [1315465200000, 382.4, 388.61, 382.31, 384.14, 14862800, 384.14],\r
3959 [1315551600000, 383.93, 386, 375.02, 377.48, 20171900, 377.48],\r
3960 [1315810800000, 373, 380.88, 371.9, 379.94, 16708300, 379.94],\r
3961 [1315897200000, 382.14, 386.21, 380.25, 384.62, 15734300, 384.62],\r
3962 [1315983600000, 387.02, 392.21, 385.76, 389.3, 19097300, 389.3],\r
3963 [1316070000000, 391.43, 393.66, 389.9, 392.96, 14922100, 392.96],\r
3964 [1316156400000, 395.54, 400.5, 395.03, 400.5, 24946900, 400.5],\r
3965 [1316415600000, 397, 413.23, 395.2, 411.63, 29423600, 411.63],\r
3966 [1316502000000, 415.25, 422.86, 411.19, 413.45, 27705500, 413.45],\r
3967 [1316588400000, 419.64, 421.59, 412, 412.14, 21642000, 412.14],\r
3968 [1316674800000, 401.03, 409.82, 396.7, 401.82, 34588600, 401.82],\r
3969 [1316761200000, 400.28, 406.74, 399.85, 404.3, 19509900, 404.3],\r
3970 [1317020400000, 399.86, 403.98, 391.3, 403.17, 29031300, 403.17],\r
3971 [1317106800000, 408.73, 409.25, 398.06, 399.26, 22589200, 399.26],\r
3972 [1317193200000, 400.19, 403.74, 396.51, 397.01, 15344200, 397.01],\r
3973 [1317279600000, 401.92, 402.21, 386.21, 390.57, 23253100, 390.57],\r
3974 [1317366000000, 387.12, 388.89, 381.18, 381.32, 19558600, 381.32],\r
3975 [1317625200000, 380.37, 382.64, 373.17, 374.6, 23896400, 374.6],\r
3976 [1317711600000, 374.57, 381.8, 354.24, 372.5, 44059900, 372.5],\r
3977 [1317798000000, 367.86, 379.82, 360.3, 378.25, 28088200, 378.25],\r
3978 [1317884400000, 373.33, 384.78, 371.8, 377.37, 29020800, 377.37],\r
3979 [1317970800000, 375.78, 377.74, 368.49, 369.8, 19123500, 369.8],\r
3980 [1318230000000, 379.09, 388.81, 378.21, 388.81, 15804100, 388.81],\r
3981 [1318316400000, 392.57, 403.18, 391.5, 400.29, 21631700, 400.29],\r
3982 [1318402800000, 407.34, 409.25, 400.14, 402.19, 22224500, 402.19],\r
3983 [1318489200000, 404.98, 408.43, 402.85, 408.43, 15220900, 408.43],\r
3984 [1318575600000, 416.83, 422, 415.27, 422, 20477400, 422],\r
3985 [1318834800000, 421.74, 426.7, 415.94, 419.99, 24501600, 419.99],\r
3986 [1318921200000, 421.76, 424.81, 415.99, 422.24, 31485800, 422.24],\r
3987 [1319007600000, 401.35, 408.42, 397.8, 398.62, 39430700, 398.62],\r
3988 [1319094000000, 400, 400.35, 394.21, 395.31, 19616800, 395.31],\r
3989 [1319180400000, 398.1, 399.14, 390.75, 392.87, 22187300, 392.87],\r
3990 [1319439600000, 396.18, 406.5, 395.4, 405.77, 17933500, 405.77],\r
3991 [1319526000000, 405.03, 406.55, 397.38, 397.77, 15372400, 397.77],\r
3992 [1319612400000, 401.76, 402.55, 393.15, 400.6, 16296600, 400.6],\r
3993 [1319698800000, 407.56, 409, 401.89, 404.69, 17666600, 404.69],\r
3994 [1319785200000, 403, 406.35, 402.51, 404.95, 11530100, 404.95],\r
3995 [1320044400000, 402.42, 409.33, 401.05, 404.78, 13767900, 404.78],\r
3996 [1320130800000, 397.41, 399.5, 393.22, 396.51, 18992500, 396.51],\r
3997 [1320217200000, 400.09, 400.44, 395.11, 397.41, 11723400, 397.41],\r
3998 [1320303600000, 399.07, 403.4, 395.36, 403.07, 15763800, 403.07],\r
3999 [1320390000000, 402.03, 403.44, 399.16, 400.24, 10793900, 400.24],\r
4000 [1320649200000, 399.91, 400, 396.13, 399.73, 9652700, 399.73],\r
4001 [1320735600000, 402.21, 408, 401.56, 406.23, 14301500, 406.23],\r
4002 [1320822000000, 396.97, 400.89, 394.23, 395.28, 19953000, 395.28],\r
4003 [1320908400000, 397.03, 397.21, 382.15, 385.22, 26598300, 385.22],\r
4004 [1320994800000, 386.61, 388.7, 380.26, 384.62, 23349500, 384.62],\r
4005 [1321254000000, 383.52, 385.25, 378.2, 379.26, 15460900, 379.26],\r
4006 [1321340400000, 380.8, 389.5, 379.45, 388.83, 15386100, 388.83],\r
4007 [1321426800000, 389.25, 391.14, 384.32, 384.77, 12471800, 384.77],\r
4008 [1321513200000, 383.98, 384.58, 375.5, 377.41, 17139300, 377.41],\r
4009 [1321599600000, 378.92, 379.99, 374.88, 374.94, 13283500, 374.94],\r
4010 [1321858800000, 370.4, 371.68, 365.91, 369.01, 15999300, 369.01],\r
4011 [1321945200000, 371.02, 377.93, 370.94, 376.51, 14607900, 376.51],\r
4012 [1322031600000, 374.51, 375.84, 366.88, 366.99, 15295400, 366.99],\r
4013 [1322204400000, 368.42, 371.15, 363.32, 363.57, 9098600, 363.57],\r
4014 [1322463600000, 372.35, 376.72, 370.33, 376.12, 12371900, 376.12],\r
4015 [1322550000000, 375.84, 378.83, 370.2, 373.2, 13423400, 373.2],\r
4016 [1322636400000, 381.29, 382.28, 378.3, 382.2, 14497800, 382.2],\r
4017 [1322722800000, 382.54, 389, 380.75, 387.93, 13827900, 387.93],\r
4018 [1322809200000, 389.83, 393.63, 388.58, 389.7, 13537700, 389.7],\r
4019 [1323068400000, 393.49, 396.41, 390.39, 393.01, 12757500, 393.01],\r
4020 [1323154800000, 392.51, 394.63, 389.38, 390.95, 10128500, 390.95],\r
4021 [1323241200000, 389.93, 390.94, 386.76, 389.09, 10883800, 389.09],\r
4022 [1323327600000, 391.45, 395.5, 390.23, 390.66, 13441300, 390.66],\r
4023 [1323414000000, 392.85, 394.04, 391.03, 393.62, 10606900, 393.62],\r
4024 [1323673200000, 391.68, 393.9, 389.45, 391.84, 10752400, 391.84],\r
4025 [1323759600000, 393, 395.4, 387.1, 388.81, 12104600, 388.81],\r
4026 [1323846000000, 386.7, 387.38, 377.68, 380.19, 14531700, 380.19],\r
4027 [1323932400000, 383.33, 383.74, 378.31, 378.94, 9150000, 378.94],\r
4028 [1324018800000, 380.36, 384.15, 379.57, 381.02, 15052800, 381.02],\r
4029 [1324278000000, 382.47, 384.85, 380.48, 382.21, 8411800, 382.21],\r
4030 [1324364400000, 387.76, 396.1, 387.26, 395.95, 12043400, 395.95],\r
4031 [1324450800000, 396.69, 397.3, 392.01, 396.45, 9391000, 396.45],\r
4032 [1324537200000, 397, 399.13, 396.1, 398.55, 7227100, 398.55],\r
4033 [1324623600000, 399.69, 403.59, 399.49, 403.33, 9621400, 403.33],\r
4034 [1324969200000, 403.1, 409.09, 403.02, 406.53, 9467000, 406.53],\r
4035 [1325055600000, 406.89, 408.25, 401.34, 402.64, 8166500, 402.64],\r
4036 [1325142000000, 403.4, 405.65, 400.51, 405.12, 7713500, 405.12],\r
4037 [1325228400000, 403.51, 406.28, 403.49, 405, 6416500, 405],\r
4038 [1325574000000, 409.4, 412.5, 409, 411.23, 10793600, 411.23],\r
4039 [1325660400000, 410, 414.68, 409.28, 413.44, 9286500, 413.44],\r
4040 [1325746800000, 414.95, 418.55, 412.67, 418.03, 9688200, 418.03],\r
4041 [1325833200000, 419.77, 422.75, 419.22, 422.4, 11367600, 422.4],\r
4042 [1326092400000, 425.5, 427.75, 421.35, 421.73, 14072300, 421.73],\r
4043 [1326178800000, 425.91, 426, 421.5, 423.24, 9221300, 423.24],\r
4044 [1326265200000, 422.68, 422.85, 419.31, 422.55, 7681600, 422.55],\r
4045 [1326351600000, 422.28, 422.9, 418.75, 421.39, 7592400, 421.39],\r
4046 [1326438000000, 419.7, 420.45, 418.66, 419.81, 8072200, 419.81],\r
4047 [1326783600000, 424.2, 425.99, 422.96, 424.7, 8674900, 424.7],\r
4048 [1326870000000, 426.96, 429.47, 426.3, 429.11, 9885400, 429.11],\r
4049 [1326956400000, 430.15, 431.37, 426.51, 427.75, 9347800, 427.75],\r
4050 [1327042800000, 427.49, 427.5, 419.75, 420.3, 14784800, 420.3],\r
4051 [1327302000000, 422.67, 428.45, 422.3, 427.41, 10930800, 427.41],\r
4052 [1327388400000, 425.1, 425.1, 419.55, 420.41, 19558500, 420.41],\r
4053 [1327474800000, 454.44, 454.45, 443.73, 446.66, 34225500, 446.66],\r
4054 [1327561200000, 448.36, 448.79, 443.14, 444.63, 11570900, 444.63],\r
4055 [1327647600000, 444.34, 448.48, 443.77, 447.28, 10703900, 447.28],\r
4056 [1327906800000, 445.71, 453.9, 445.39, 453.01, 13547900, 453.01],\r
4057 [1327993200000, 455.59, 458.24, 453.07, 456.48, 13988700, 456.48],\r
4058 [1328079600000, 458.41, 458.99, 455.55, 456.19, 9644500, 456.19],\r
4059 [1328166000000, 455.9, 457.17, 453.98, 455.12, 6671300, 455.12],\r
4060 [1328252400000, 457.3, 460, 455.56, 459.68, 10235700, 459.68],\r
4061 [1328511600000, 458.38, 464.98, 458.2, 463.97, 8907600, 463.97],\r
4062 [1328598000000, 465.25, 469.75, 464.58, 468.83, 11293700, 468.83],\r
4063 [1328684400000, 470.5, 476.79, 469.7, 476.68, 14567500, 476.68],\r
4064 [1328770800000, 480.76, 496.75, 480.56, 493.17, 31579100, 493.17],\r
4065 [1328857200000, 490.96, 497.62, 488.55, 493.42, 22546500, 493.42],\r
4066 [1329116400000, 499.53, 503.83, 497.09, 502.6, 18472000, 502.6],\r
4067 [1329202800000, 504.66, 509.56, 502, 509.46, 16442800, 509.46],\r
4068 [1329289200000, 514.26, 526.29, 496.89, 497.67, 53790000, 497.67],\r
4069 [1329375600000, 491.5, 504.89, 486.63, 502.21, 33734000, 502.21],\r
4070 [1329462000000, 503.11, 507.77, 500.3, 502.12, 19112200, 502.12],\r
4071 [1329807600000, 506.88, 514.85, 504.12, 514.85, 21628400, 514.85],\r
4072 [1329894000000, 513.08, 515.49, 509.07, 513.04, 17260800, 513.04],\r
4073 [1329980400000, 515.08, 517.83, 509.5, 516.39, 20286700, 516.39],\r
4074 [1330066800000, 519.67, 522.9, 518.64, 522.41, 14824000, 522.41],\r
4075 [1330326000000, 521.31, 528.5, 516.28, 525.76, 19556500, 525.76],\r
4076 [1330412400000, 527.96, 535.41, 525.85, 535.41, 21398000, 535.41],\r
4077 [1330498800000, 541.56, 547.61, 535.7, 542.44, 33973800, 542.44],\r
4078 [1330585200000, 548.17, 548.21, 538.77, 544.47, 24402500, 544.47],\r
4079 [1330671600000, 544.24, 546.8, 542.52, 545.18, 15382800, 545.18],\r
4080 [1330930800000, 545.42, 547.48, 526, 533.16, 28857200, 533.16],\r
4081 [1331017200000, 523.66, 533.69, 516.22, 530.26, 28899400, 530.26],\r
4082 [1331103600000, 536.8, 537.78, 523.3, 530.69, 28490300, 530.69],\r
4083 [1331190000000, 534.69, 542.99, 532.12, 541.99, 18392600, 541.99],\r
4084 [1331276400000, 544.21, 547.74, 543.11, 545.17, 14943500, 545.17],\r
4085 [1331535600000, 548.98, 552, 547, 552, 14477800, 552],\r
4086 [1331622000000, 557.54, 568.18, 555.75, 568.1, 24610500, 568.1],\r
4087 [1331708400000, 578.05, 594.72, 575.4, 589.58, 50570100, 589.58],\r
4088 [1331794800000, 599.61, 600.01, 578.55, 585.56, 41383000, 585.56],\r
4089 [1331881200000, 584.72, 589.2, 578, 585.57, 29459700, 585.57],\r
4090 [1332140400000, 598.37, 601.77, 589.05, 601.1, 32110600, 601.1],\r
4091 [1332226800000, 599.51, 606.9, 591.48, 605.96, 29115000, 605.96],\r
4092 [1332313200000, 602.74, 609.65, 601.41, 602.5, 22958200, 602.5],\r
4093 [1332399600000, 597.78, 604.5, 595.53, 599.34, 22281100, 599.34],\r
4094 [1332486000000, 600.49, 601.8, 594.4, 596.05, 15359900, 596.05],\r
4095 [1332745200000, 599.79, 607.15, 595.26, 606.98, 21259900, 606.98],\r
4096 [1332831600000, 606.18, 616.28, 606.06, 614.48, 21628200, 614.48],\r
4097 [1332918000000, 618.38, 621.45, 610.31, 617.62, 23409300, 617.62],\r
4098 [1333004400000, 612.78, 616.56, 607.23, 609.86, 21722800, 609.86],\r
4099 [1333090800000, 608.77, 610.56, 597.94, 599.55, 26108500, 599.55],\r
4100 [1333350000000, 601.83, 618.77, 600.38, 618.63, 21369700, 618.63],\r
4101 [1333436400000, 627.3, 632.21, 622.51, 629.32, 29805700, 629.32],\r
4102 [1333522800000, 624.35, 625.86, 617, 624.31, 20463600, 624.31],\r
4103 [1333609200000, 626.98, 634.66, 623.4, 633.68, 22882400, 633.68],\r
4104 [1333954800000, 626.13, 639.84, 625.3, 636.23, 21323600, 636.23],\r
4105 [1334041200000, 639.93, 644, 626, 628.44, 31729200, 628.44],\r
4106 [1334127600000, 636.2, 636.87, 623.34, 626.2, 24853000, 626.2],\r
4107 [1334214000000, 625, 631.33, 620.5, 622.77, 21904200, 622.77],\r
4108 [1334300400000, 624.11, 624.7, 603.51, 605.23, 30685900, 605.23],\r
4109 [1334559600000, 610.06, 610.28, 578.25, 580.13, 37492500, 580.13],\r
4110 [1334646000000, 578.94, 610, 571.91, 609.7, 36599200, 609.7],\r
4111 [1334732400000, 613.72, 620.25, 602.71, 608.34, 34049200, 608.34],\r
4112 [1334818800000, 600.22, 604.73, 584.52, 587.44, 29777100, 587.44],\r
4113 [1334905200000, 591.38, 594.62, 570.42, 572.98, 36804900, 572.98],\r
4114 [1335164400000, 570.61, 576.67, 556.62, 571.7, 34500000, 571.7],\r
4115 [1335250800000, 562.61, 567.69, 555, 560.28, 38148600, 560.28],\r
4116 [1335337200000, 615.64, 618, 606, 610, 32313100, 610],\r
4117 [1335423600000, 614.27, 614.69, 602.13, 607.7, 19122300, 607.7],\r
4118 [1335510000000, 605.07, 606.18, 600.5, 603, 14525800, 603],\r
4119 [1335769200000, 597.8, 598.4, 583, 583.98, 18057200, 583.98],\r
4120 [1335855600000, 584.9, 596.76, 581.23, 582.13, 21798500, 582.13],\r
4121 [1335942000000, 580.24, 587.4, 578.86, 585.98, 15263900, 585.98],\r
4122 [1336028400000, 590.5, 591.4, 580.3, 581.82, 13932700, 581.82],\r
4123 [1336114800000, 577.08, 578.36, 565.17, 565.25, 18910600, 565.25],\r
4124 [1336374000000, 561.5, 572.77, 561.23, 569.48, 16432800, 569.48],\r
4125 [1336460400000, 569.58, 571.5, 558.73, 568.18, 17759000, 568.18],\r
4126 [1336546800000, 563.7, 573.98, 560.85, 569.18, 17168000, 569.18],\r
4127 [1336633200000, 574.58, 575.88, 568.44, 570.52, 11900000, 570.52],\r
4128 [1336719600000, 565, 574.47, 564.35, 566.71, 14269500, 566.71],\r
4129 [1336978800000, 562.57, 567.51, 557.6, 558.22, 12593800, 558.22],\r
4130 [1337065200000, 561.45, 563.22, 551.75, 553.17, 17012000, 553.17],\r
4131 [1337151600000, 554.05, 556.89, 541.04, 546.08, 20032000, 546.08],\r
4132 [1337238000000, 545.31, 547.5, 530.12, 530.12, 25615000, 530.12],\r
4133 [1337324400000, 533.96, 543.41, 522.18, 530.38, 26153300, 530.38],\r
4134 [1337583600000, 534.5, 561.54, 534.05, 561.28, 22521000, 561.28],\r
4135 [1337670000000, 569.55, 573.88, 552.58, 556.97, 24788300, 556.97],\r
4136 [1337756400000, 557.5, 572.8, 553.23, 570.56, 20800000, 570.56],\r
4137 [1337842800000, 575.87, 576.5, 561.23, 565.32, 17702000, 565.32],\r
4138 [1337929200000, 564.59, 565.85, 558.47, 562.29, 11715300, 562.29],\r
4139 [1338274800000, 570.9, 574, 565.31, 572.27, 13576100, 572.27],\r
4140 [1338361200000, 569.2, 579.99, 566.56, 579.17, 18891600, 579.17],\r
4141 [1338447600000, 580.74, 581.5, 571.46, 577.73, 17559800, 577.73],\r
4142 [1338534000000, 569.16, 572.65, 560.52, 560.99, 18595900, 560.99],\r
4143 [1338793200000, 561.5, 567.5, 548.5, 564.29, 19866100, 564.29],\r
4144 [1338879600000, 561.27, 566.47, 558.33, 562.83, 13853600, 562.83],\r
4145 [1338966000000, 567.77, 573.85, 565.5, 571.46, 14323100, 571.46],\r
4146 [1339052400000, 577.29, 577.32, 570.5, 571.72, 13563100, 571.72],\r
4147 [1339138800000, 571.6, 580.58, 569, 580.32, 12395100, 580.32],\r
4148 [1339398000000, 587.72, 588.5, 570.63, 571.17, 21094900, 571.17],\r
4149 [1339484400000, 574.46, 576.62, 566.7, 576.16, 15549300, 576.16],\r
4150 [1339570800000, 574.52, 578.48, 570.38, 572.16, 10485000, 572.16],\r
4151 [1339657200000, 571.24, 573.5, 567.26, 571.53, 12341900, 571.53],\r
4152 [1339743600000, 571, 574.62, 569.55, 574.13, 11973400, 574.13],\r
4153 [1340002800000, 570.96, 587.89, 570.37, 585.78, 15729000, 585.78],\r
4154 [1340089200000, 583.4, 590, 583.1, 587.41, 12896200, 587.41],\r
4155 [1340175600000, 588.21, 589.25, 580.8, 585.74, 12819400, 585.74],\r
4156 [1340262000000, 585.44, 588.22, 577.44, 577.67, 11655400, 577.67],\r
4157 [1340348400000, 579.04, 582.19, 575.42, 582.1, 10159700, 582.1],\r
4158 [1340607600000, 577.3, 579.8, 570.37, 570.77, 10860300, 570.77],\r
4159 [1340694000000, 571.33, 574.49, 567.33, 572.03, 9876300, 572.03]\r
4160 ]\r
4161 }\r
4162});
ExtJS JS Framework